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
- 1998-09-25 to 2026-09-02
- 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 | $24.10 | $24.10 | 43,140 | — | — |
| 2007-12-28 | $22.90 | $22.90 | 76,620 | — | — |
| 2007-12-27 | $24.20 | $24.20 | 112,060 | — | — |
| 2007-12-26 | $27.80 | $27.80 | 38,600 | — | — |
| 2007-12-24 | $26.50 | $26.50 | 22,910 | — | — |
| 2007-12-21 | $27.20 | $27.20 | 42,610 | — | — |
| 2007-12-20 | $25.00 | $25.00 | 32,670 | — | — |
| 2007-12-19 | $25.20 | $25.20 | 26,970 | — | — |
| 2007-12-18 | $25.40 | $25.40 | 54,910 | — | — |
| 2007-12-17 | $26.80 | $26.80 | 37,880 | — | — |
| 2007-12-14 | $26.20 | $26.20 | 55,750 | — | — |
| 2007-12-13 | $28.50 | $28.50 | 16,240 | — | — |
| 2007-12-12 | $29.20 | $29.20 | 42,240 | — | — |
| 2007-12-11 | $30.70 | $30.70 | 41,090 | — | — |
| 2007-12-10 | $32.70 | $32.70 | 35,300 | — | — |
| 2007-12-07 | $32.00 | $32.00 | 26,670 | — | — |
| 2007-12-06 | $33.00 | $33.00 | 43,500 | — | — |
| 2007-12-05 | $32.00 | $32.00 | 67,360 | — | — |
| 2007-12-04 | $28.50 | $28.50 | 20,500 | — | — |
| 2007-12-03 | $28.40 | $28.40 | 31,070 | — | — |
| 2007-11-30 | $28.00 | $28.00 | 34,740 | — | — |
| 2007-11-29 | $28.70 | $28.70 | 26,930 | — | — |
| 2007-11-28 | $28.60 | $28.60 | 47,770 | — | — |
| 2007-11-27 | $27.30 | $27.30 | 75,800 | — | — |
| 2007-11-26 | $29.90 | $29.90 | 40,940 | — | — |
| 2007-11-23 | $30.20 | $30.20 | 24,170 | — | — |
| 2007-11-21 | $31.10 | $31.10 | 32,300 | — | — |
| 2007-11-20 | $30.40 | $30.40 | 74,700 | — | — |
| 2007-11-19 | $29.70 | $29.70 | 127,010 | — | — |
| 2007-11-16 | $32.70 | $32.70 | 91,510 | — | — |
| 2007-11-15 | $35.70 | $35.70 | 50,740 | — | — |
| 2007-11-14 | $36.40 | $36.40 | 46,680 | — | — |
| 2007-11-13 | $37.60 | $37.60 | 59,490 | — | — |
| 2007-11-12 | $35.10 | $35.10 | 84,420 | — | — |
| 2007-11-09 | $40.50 | $40.50 | 114,710 | — | — |
| 2007-11-08 | $43.80 | $43.80 | 320,690 | — | — |
| 2007-11-07 | $37.00 | $37.00 | 92,760 | — | — |
| 2007-11-06 | $37.80 | $37.80 | 50,560 | — | — |
| 2007-11-05 | $36.00 | $36.00 | 156,850 | — | — |
| 2007-11-02 | $41.50 | $41.50 | 57,990 | — | — |
| 2007-11-01 | $41.70 | $41.70 | 67,200 | — | — |
| 2007-10-31 | $44.60 | $44.60 | 81,560 | — | — |
| 2007-10-30 | $43.80 | $43.80 | 118,800 | — | — |
| 2007-10-29 | $43.60 | $43.60 | 117,340 | — | — |
| 2007-10-26 | $40.00 | $40.00 | 73,210 | — | — |
| 2007-10-25 | $38.40 | $38.40 | 97,440 | — | — |
| 2007-10-24 | $39.90 | $39.90 | 94,540 | — | — |
| 2007-10-23 | $37.60 | $37.60 | 33,340 | — | — |
| 2007-10-22 | $37.50 | $37.50 | 77,930 | — | — |
| 2007-10-19 | $35.60 | $35.60 | 63,390 | — | — |
| 2007-10-18 | $38.50 | $38.50 | 57,300 | — | — |
| 2007-10-17 | $38.40 | $38.40 | 156,140 | — | — |
| 2007-10-16 | $38.10 | $38.10 | 283,180 | — | — |
| 2007-10-15 | $37.90 | $37.90 | 163,330 | — | — |
| 2007-10-12 | $31.20 | $31.20 | 69,450 | — | — |
| 2007-10-11 | $29.00 | $29.00 | 272,080 | — | — |
| 2007-10-10 | $35.40 | $35.40 | 46,280 | — | — |
| 2007-10-09 | $36.30 | $36.30 | 73,220 | — | — |
| 2007-10-08 | $36.40 | $36.40 | 79,530 | — | — |
| 2007-10-05 | $35.00 | $35.00 | 99,820 | — | — |
| 2007-10-04 | $33.90 | $33.90 | 202,620 | — | — |
| 2007-10-03 | $31.60 | $31.60 | 56,310 | — | — |
| 2007-10-02 | $31.50 | $31.50 | 81,580 | — | — |
| 2007-10-01 | $31.50 | $31.50 | 176,960 | — | — |
| 2007-09-28 | $29.80 | $29.80 | 243,700 | — | — |
| 2007-09-27 | $28.30 | $28.30 | 135,700 | — | — |
| 2007-09-26 | $25.40 | $25.40 | 103,570 | — | — |
| 2007-09-25 | $26.90 | $26.90 | 205,230 | — | — |
| 2007-09-24 | $26.50 | $26.50 | 284,300 | — | — |
| 2007-09-21 | $21.60 | $21.60 | 142,660 | — | — |
| 2007-09-20 | $23.30 | $23.30 | 208,770 | — | — |
| 2007-09-19 | $23.70 | $23.70 | 1,372,080 | — | — |
| 2007-09-18 | $16.90 | $16.90 | 17,410 | — | — |
| 2007-09-17 | $17.50 | $17.50 | 18,980 | — | — |
| 2007-09-14 | $17.70 | $17.70 | 12,810 | — | — |
| 2007-09-13 | $17.30 | $17.30 | 8,240 | — | — |
| 2007-09-12 | $17.00 | $17.00 | 7,860 | — | — |
| 2007-09-11 | $16.60 | $16.60 | 16,830 | — | — |
| 2007-09-10 | $17.60 | $17.60 | 21,430 | — | — |
| 2007-09-07 | $17.80 | $17.80 | 21,800 | — | — |
| 2007-09-06 | $17.30 | $17.30 | 25,190 | — | — |
| 2007-09-05 | $16.40 | $16.40 | 13,930 | — | — |
| 2007-09-04 | $16.00 | $16.00 | 9,490 | — | — |
| 2007-08-31 | $16.00 | $16.00 | 8,970 | — | — |
| 2007-08-30 | $16.50 | $16.50 | 21,100 | — | — |
| 2007-08-29 | $16.80 | $16.80 | 14,740 | — | — |
| 2007-08-28 | $16.20 | $16.20 | 2,810 | — | — |
| 2007-08-27 | $15.50 | $15.50 | 6,920 | — | — |
| 2007-08-24 | $16.00 | $16.00 | 4,810 | — | — |
| 2007-08-23 | $15.80 | $15.80 | 3,140 | — | — |
| 2007-08-22 | $15.80 | $15.80 | 1,890 | — | — |
| 2007-08-21 | $15.80 | $15.80 | 3,720 | — | — |
| 2007-08-20 | $15.70 | $15.70 | 13,600 | — | — |
| 2007-08-17 | $14.60 | $14.60 | 6,060 | — | — |
| 2007-08-16 | $14.40 | $14.40 | 8,500 | — | — |
| 2007-08-15 | $15.50 | $15.50 | 2,450 | — | — |
| 2007-08-14 | $15.80 | $15.80 | 4,290 | — | — |
| 2007-08-13 | $15.60 | $15.60 | 15,130 | — | — |
| 2007-08-10 | $15.70 | $15.70 | 3,560 | — | — |
| 2007-08-09 | $15.30 | $15.30 | 860 | — | — |
| 2007-08-08 | $15.70 | $15.70 | 8,500 | — | — |
| 2007-08-07 | $15.50 | $15.50 | 5,830 | — | — |
| 2007-08-06 | $15.80 | $15.80 | 6,740 | — | — |
| 2007-08-03 | $15.70 | $15.70 | 9,140 | — | — |
| 2007-08-02 | $15.40 | $15.40 | 3,670 | — | — |
| 2007-08-01 | $15.10 | $15.10 | 1,580 | — | — |
| 2007-07-31 | $15.50 | $15.50 | 3,090 | — | — |
| 2007-07-30 | $15.50 | $15.50 | 1,740 | — | — |
| 2007-07-27 | $15.40 | $15.40 | 5,950 | — | — |
| 2007-07-26 | $14.80 | $14.80 | 8,760 | — | — |
| 2007-07-25 | $15.30 | $15.30 | 21,080 | — | — |
| 2007-07-24 | $15.80 | $15.80 | 5,140 | — | — |
| 2007-07-23 | $16.00 | $16.00 | 4,940 | — | — |
| 2007-07-20 | $15.40 | $15.40 | 6,260 | — | — |
| 2007-07-19 | $15.90 | $15.90 | 7,530 | — | — |
| 2007-07-18 | $15.20 | $15.20 | 10,210 | — | — |
| 2007-07-17 | $16.00 | $16.00 | 9,790 | — | — |
| 2007-07-16 | $16.20 | $16.20 | 4,490 | — | — |
| 2007-07-13 | $16.50 | $16.50 | 5,450 | — | — |
| 2007-07-12 | $16.40 | $16.40 | 12,070 | — | — |
| 2007-07-11 | $17.70 | $17.70 | 6,220 | — | — |
| 2007-07-10 | $17.80 | $17.80 | 6,070 | — | — |
| 2007-07-09 | $18.00 | $18.00 | 5,730 | — | — |
| 2007-07-06 | $18.10 | $18.10 | 9,860 | — | — |
| 2007-07-05 | $18.30 | $18.30 | 18,480 | — | — |
| 2007-07-03 | $18.00 | $18.00 | 6,610 | — | — |
| 2007-07-02 | $17.90 | $17.90 | 29,270 | — | — |
| 2007-06-29 | $17.40 | $17.40 | 8,220 | — | — |
| 2007-06-28 | $16.80 | $16.80 | 8,660 | — | — |
| 2007-06-27 | $16.30 | $16.30 | 3,350 | — | — |
| 2007-06-26 | $16.30 | $16.30 | 9,060 | — | — |
| 2007-06-25 | $16.10 | $16.10 | 3,280 | — | — |
| 2007-06-22 | $15.80 | $15.80 | 980 | — | — |
| 2007-06-21 | $16.00 | $16.00 | 2,050 | — | — |
| 2007-06-20 | $16.40 | $16.40 | 1,410 | — | — |
| 2007-06-19 | $16.30 | $16.30 | 1,790 | — | — |
| 2007-06-18 | $16.20 | $16.20 | 1,880 | — | — |
| 2007-06-15 | $15.80 | $15.80 | 3,590 | — | — |
| 2007-06-14 | $16.10 | $16.10 | 3,200 | — | — |
| 2007-06-13 | $15.90 | $15.90 | 3,570 | — | — |
| 2007-06-12 | $15.30 | $15.30 | 2,870 | — | — |
| 2007-06-11 | $15.20 | $15.20 | 1,510 | — | — |
| 2007-06-08 | $14.90 | $14.90 | 4,910 | — | — |
| 2007-06-07 | $14.70 | $14.70 | 7,590 | — | — |
| 2007-06-06 | $15.60 | $15.60 | 3,080 | — | — |
| 2007-06-05 | $15.60 | $15.60 | 2,800 | — | — |
| 2007-06-04 | $15.30 | $15.30 | 21,490 | — | — |
| 2007-06-01 | $16.40 | $16.40 | 8,820 | — | — |
| 2007-05-31 | $16.30 | $16.30 | 6,660 | — | — |
| 2007-05-30 | $16.40 | $16.40 | 4,910 | — | — |
| 2007-05-29 | $16.40 | $16.40 | 15,830 | — | — |
| 2007-05-25 | $16.50 | $16.50 | 3,720 | — | — |
| 2007-05-24 | $16.60 | $16.60 | 16,760 | — | — |
| 2007-05-23 | $16.60 | $16.60 | 6,300 | — | — |
| 2007-05-22 | $16.90 | $16.90 | 2,420 | — | — |
| 2007-05-21 | $17.20 | $17.20 | 5,000 | — | — |
| 2007-05-18 | $17.50 | $17.50 | 3,720 | — | — |
| 2007-05-17 | $17.30 | $17.30 | 5,620 | — | — |
| 2007-05-16 | $16.90 | $16.90 | 4,290 | — | — |
| 2007-05-15 | $16.80 | $16.80 | 4,430 | — | — |
| 2007-05-14 | $16.80 | $16.80 | 2,810 | — | — |
| 2007-05-11 | $17.60 | $17.60 | 7,290 | — | — |
| 2007-05-10 | $17.20 | $17.20 | 10,130 | — | — |
| 2007-05-09 | $17.60 | $17.60 | 10,400 | — | — |
| 2007-05-08 | $18.50 | $18.50 | 36,590 | — | — |
| 2007-05-07 | $19.00 | $19.00 | 14,710 | — | — |
| 2007-05-04 | $18.90 | $18.90 | 6,940 | — | — |
| 2007-05-03 | $18.90 | $18.90 | 13,340 | — | — |
| 2007-05-02 | $19.90 | $19.90 | 16,540 | — | — |
| 2007-05-01 | $20.20 | $20.20 | 28,600 | — | — |
| 2007-04-30 | $19.30 | $19.30 | 30,310 | — | — |
| 2007-04-27 | $19.30 | $19.30 | 8,320 | — | — |
| 2007-04-26 | $18.90 | $18.90 | 5,990 | — | — |
| 2007-04-25 | $19.00 | $19.00 | 8,570 | — | — |
| 2007-04-24 | $19.50 | $19.50 | 26,530 | — | — |
| 2007-04-23 | $18.50 | $18.50 | 4,630 | — | — |
| 2007-04-20 | $18.30 | $18.30 | 6,440 | — | — |
| 2007-04-19 | $18.30 | $18.30 | 6,010 | — | — |
| 2007-04-18 | $18.40 | $18.40 | 10,710 | — | — |
| 2007-04-17 | $18.20 | $18.20 | 10,260 | — | — |
| 2007-04-16 | $17.60 | $17.60 | 13,410 | — | — |
| 2007-04-13 | $17.00 | $17.00 | 8,160 | — | — |
| 2007-04-12 | $16.70 | $16.70 | 4,650 | — | — |
| 2007-04-11 | $16.40 | $16.40 | 10,530 | — | — |
| 2007-04-10 | $17.00 | $17.00 | 12,810 | — | — |
| 2007-04-09 | $17.60 | $17.60 | 2,870 | — | — |
| 2007-04-05 | $17.60 | $17.60 | 5,560 | — | — |
| 2007-04-04 | $17.50 | $17.50 | 4,520 | — | — |
| 2007-04-03 | $17.30 | $17.30 | 3,450 | — | — |
| 2007-04-02 | $17.50 | $17.50 | 4,490 | — | — |
| 2007-03-30 | $17.40 | $17.40 | 19,800 | — | — |
| 2007-03-29 | $17.80 | $17.80 | 7,740 | — | — |
| 2007-03-28 | $18.80 | $18.80 | 2,850 | — | — |
| 2007-03-27 | $18.90 | $18.90 | 11,520 | — | — |
| 2007-03-26 | $19.10 | $19.10 | 14,560 | — | — |
| 2007-03-23 | $19.70 | $19.70 | 21,720 | — | — |
| 2007-03-22 | $18.80 | $18.80 | 11,010 | — | — |
| 2007-03-21 | $19.10 | $19.10 | 14,200 | — | — |
| 2007-03-20 | $18.90 | $18.90 | 8,990 | — | — |
| 2007-03-19 | $18.30 | $18.30 | 11,800 | — | — |
| 2007-03-16 | $18.30 | $18.30 | 10,200 | — | — |
| 2007-03-15 | $18.20 | $18.20 | 15,980 | — | — |
| 2007-03-14 | $17.50 | $17.50 | 9,370 | — | — |
| 2007-03-13 | $16.70 | $16.70 | 4,300 | — | — |
| 2007-03-12 | $16.80 | $16.80 | 3,280 | — | — |
| 2007-03-09 | $16.70 | $16.70 | 1,780 | — | — |
| 2007-03-08 | $16.10 | $16.10 | 5,750 | — | — |
| 2007-03-07 | $16.60 | $16.60 | 13,520 | — | — |
| 2007-03-06 | $16.50 | $16.50 | 4,560 | — | — |
| 2007-03-05 | $16.20 | $16.20 | 12,450 | — | — |
| 2007-03-02 | $16.80 | $16.80 | 5,600 | — | — |
| 2007-03-01 | $17.00 | $17.00 | 13,560 | — | — |
| 2007-02-28 | $16.70 | $16.70 | 3,410 | — | — |
| 2007-02-27 | $16.90 | $16.90 | 10,530 | — | — |
| 2007-02-26 | $17.00 | $17.00 | 6,490 | — | — |
| 2007-02-23 | $16.90 | $16.90 | 14,050 | — | — |
| 2007-02-22 | $17.00 | $17.00 | 13,860 | — | — |
| 2007-02-21 | $16.10 | $16.10 | 5,210 | — | — |
| 2007-02-20 | $16.00 | $16.00 | 4,810 | — | — |
| 2007-02-16 | $15.90 | $15.90 | 8,700 | — | — |
| 2007-02-15 | $16.00 | $16.00 | 8,840 | — | — |
| 2007-02-14 | $15.80 | $15.80 | 16,970 | — | — |
| 2007-02-13 | $16.10 | $16.10 | 47,530 | — | — |
| 2007-02-12 | $17.20 | $17.20 | 31,960 | — | — |
| 2007-02-09 | $17.70 | $17.70 | 25,220 | — | — |
| 2007-02-08 | $18.40 | $18.40 | 70,670 | — | — |
| 2007-02-07 | $17.20 | $17.20 | 85,810 | — | — |
| 2007-02-06 | $15.00 | $15.00 | 14,190 | — | — |
| 2007-02-05 | $14.90 | $14.90 | 13,680 | — | — |
| 2007-02-02 | $14.90 | $14.90 | 63,730 | — | — |
| 2007-02-01 | $14.80 | $14.80 | 8,450 | — | — |
| 2007-01-31 | $15.00 | $15.00 | 3,400 | — | — |
| 2007-01-30 | $15.00 | $15.00 | 12,320 | — | — |
| 2007-01-29 | $13.90 | $13.90 | 770 | — | — |
| 2007-01-26 | $14.10 | $14.10 | 930 | — | — |
| 2007-01-25 | $13.90 | $13.90 | 1,610 | — | — |
| 2007-01-24 | $13.70 | $13.70 | 2,050 | — | — |
| 2007-01-23 | $13.70 | $13.70 | 2,050 | — | — |
| 2007-01-22 | $14.20 | $14.20 | 2,460 | — | — |
| 2007-01-19 | $14.10 | $14.10 | 1,180 | — | — |
| 2007-01-18 | $14.20 | $14.20 | 1,340 | — | — |
| 2007-01-17 | $14.70 | $14.70 | 2,510 | — | — |
| 2007-01-16 | $14.50 | $14.50 | 2,530 | — | — |
| 2007-01-12 | $14.10 | $14.10 | 970 | — | — |
| 2007-01-11 | $14.30 | $14.30 | 1,880 | — | — |
| 2007-01-10 | $13.80 | $13.80 | 4,810 | — | — |
| 2007-01-09 | $13.30 | $13.30 | 3,590 | — | — |
| 2007-01-08 | $13.80 | $13.80 | 2,560 | — | — |
| 2007-01-05 | $13.80 | $13.80 | 4,110 | — | — |
| 2007-01-04 | $13.50 | $13.50 | 1,060 | — | — |
| 2007-01-03 | $13.70 | $13.70 | 1,640 | — | — |