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
- 1996-11-22 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 | $16.43 | $19.14 | 228,000 | — | — |
| 2007-12-28 | $16.46 | $19.18 | 154,100 | — | — |
| 2007-12-27 | $16.60 | $19.34 | 234,000 | — | — |
| 2007-12-26 | $16.79 | $19.56 | 218,000 | — | — |
| 2007-12-24 | $16.81 | $19.59 | 139,600 | — | — |
| 2007-12-21 | $16.60 | $19.34 | 465,600 | — | — |
| 2007-12-20 | $16.50 | $19.23 | 334,100 | — | — |
| 2007-12-19 | $16.46 | $19.18 | 294,200 | — | — |
| 2007-12-18 | $16.66 | $19.41 | 327,500 | — | — |
| 2007-12-17 | $16.61 | $19.35 | 234,800 | — | — |
| 2007-12-14 | $16.74 | $19.51 | 544,700 | — | — |
| 2007-12-13 | $16.99 | $19.80 | 701,200 | — | — |
| 2007-12-12 | $16.70 | $19.46 | 393,200 | — | — |
| 2007-12-11 | $16.66 | $19.41 | 308,700 | — | — |
| 2007-12-10 | $17.00 | $19.81 | 218,500 | — | — |
| 2007-12-07 | $16.93 | $19.73 | 336,900 | — | — |
| 2007-12-06 | $17.34 | $20.21 | 303,100 | — | — |
| 2007-12-05 | $17.02 | $19.83 | 216,000 | — | — |
| 2007-12-04 | $17.05 | $19.87 | 341,900 | — | — |
| 2007-12-03 | $17.19 | $20.03 | 257,600 | — | — |
| 2007-11-30 | $17.69 | $20.61 | 343,100 | — | — |
| 2007-11-29 | $17.62 | $20.53 | 237,300 | — | — |
| 2007-11-28 | $17.45 | $20.33 | 344,600 | — | — |
| 2007-11-27 | $17.18 | $19.90 | 326,500 | — | — |
| 2007-11-26 | $17.22 | $19.94 | 254,100 | — | — |
| 2007-11-23 | $17.66 | $20.45 | 134,500 | — | — |
| 2007-11-21 | $17.50 | $20.27 | 431,900 | — | — |
| 2007-11-20 | $17.50 | $20.27 | 288,700 | — | — |
| 2007-11-19 | $17.47 | $20.23 | 241,200 | — | — |
| 2007-11-16 | $18.04 | $20.89 | 234,300 | — | — |
| 2007-11-15 | $17.94 | $20.78 | 366,200 | — | — |
| 2007-11-14 | $18.01 | $20.86 | 185,500 | — | — |
| 2007-11-13 | $18.03 | $20.88 | 259,300 | — | — |
| 2007-11-12 | $17.49 | $20.26 | 282,600 | — | — |
| 2007-11-09 | $17.33 | $20.07 | 441,700 | — | — |
| 2007-11-08 | $17.12 | $19.83 | 434,600 | — | — |
| 2007-11-07 | $16.80 | $19.46 | 551,800 | — | — |
| 2007-11-06 | $17.06 | $19.76 | 750,900 | — | — |
| 2007-11-05 | $15.60 | $18.07 | 1,542,700 | — | — |
| 2007-11-02 | $16.96 | $19.64 | 322,600 | — | — |
| 2007-11-01 | $16.94 | $19.62 | 378,900 | — | — |
| 2007-10-31 | $17.27 | $20.00 | 328,700 | — | — |
| 2007-10-30 | $16.88 | $19.55 | 281,300 | — | — |
| 2007-10-29 | $17.00 | $19.69 | 243,700 | — | — |
| 2007-10-26 | $16.90 | $19.57 | 279,400 | — | — |
| 2007-10-25 | $16.73 | $19.38 | 163,400 | — | — |
| 2007-10-24 | $16.73 | $19.38 | 276,200 | — | — |
| 2007-10-23 | $16.79 | $19.44 | 192,600 | — | — |
| 2007-10-22 | $16.69 | $19.33 | 225,700 | — | — |
| 2007-10-19 | $16.35 | $18.94 | 265,100 | — | — |
| 2007-10-18 | $16.85 | $19.51 | 187,400 | — | — |
| 2007-10-17 | $16.89 | $19.56 | 178,900 | — | — |
| 2007-10-16 | $16.87 | $19.54 | 122,300 | — | — |
| 2007-10-15 | $16.87 | $19.54 | 151,800 | — | — |
| 2007-10-12 | $16.81 | $19.47 | 192,200 | — | — |
| 2007-10-11 | $16.73 | $19.38 | 205,900 | — | — |
| 2007-10-10 | $17.06 | $19.76 | 210,300 | — | — |
| 2007-10-09 | $16.88 | $19.55 | 114,300 | — | — |
| 2007-10-08 | $16.98 | $19.66 | 119,100 | — | — |
| 2007-10-05 | $17.34 | $20.08 | 237,000 | — | — |
| 2007-10-04 | $16.74 | $19.39 | 172,000 | — | — |
| 2007-10-03 | $16.87 | $19.54 | 163,600 | — | — |
| 2007-10-02 | $17.04 | $19.73 | 212,500 | — | — |
| 2007-10-01 | $16.70 | $19.34 | 232,300 | — | — |
| 2007-09-28 | $16.16 | $18.72 | 253,600 | — | — |
| 2007-09-27 | $16.20 | $18.76 | 230,800 | — | — |
| 2007-09-26 | $16.20 | $18.76 | 315,400 | — | — |
| 2007-09-25 | $16.04 | $18.58 | 640,200 | — | — |
| 2007-09-24 | $16.33 | $18.91 | 846,500 | — | — |
| 2007-09-21 | $16.73 | $19.38 | 575,400 | — | — |
| 2007-09-20 | $16.59 | $19.21 | 282,600 | — | — |
| 2007-09-19 | $16.61 | $19.24 | 221,400 | — | — |
| 2007-09-18 | $16.33 | $18.91 | 307,900 | — | — |
| 2007-09-17 | $15.82 | $18.32 | 510,000 | — | — |
| 2007-09-14 | $15.83 | $18.33 | 260,300 | — | — |
| 2007-09-13 | $15.95 | $18.47 | 219,800 | — | — |
| 2007-09-12 | $15.96 | $18.48 | 268,600 | — | — |
| 2007-09-11 | $16.14 | $18.69 | 270,400 | — | — |
| 2007-09-10 | $16.01 | $18.54 | 461,800 | — | — |
| 2007-09-07 | $15.63 | $18.10 | 276,500 | — | — |
| 2007-09-06 | $16.00 | $18.53 | 295,300 | — | — |
| 2007-09-05 | $15.89 | $18.40 | 471,700 | — | — |
| 2007-09-04 | $15.82 | $18.32 | 395,000 | — | — |
| 2007-08-31 | $15.56 | $18.02 | 514,400 | — | — |
| 2007-08-30 | $14.70 | $17.02 | 316,400 | — | — |
| 2007-08-29 | $14.75 | $17.08 | 443,800 | — | — |
| 2007-08-28 | $14.40 | $16.56 | 872,900 | — | — |
| 2007-08-27 | $14.75 | $16.96 | 465,600 | — | — |
| 2007-08-24 | $14.74 | $16.95 | 427,900 | — | — |
| 2007-08-23 | $14.68 | $16.88 | 325,700 | — | — |
| 2007-08-22 | $14.57 | $16.75 | 404,200 | — | — |
| 2007-08-21 | $14.62 | $16.81 | 262,800 | — | — |
| 2007-08-20 | $14.73 | $16.93 | 294,000 | — | — |
| 2007-08-17 | $14.86 | $17.08 | 439,300 | — | — |
| 2007-08-16 | $15.14 | $17.41 | 390,700 | — | — |
| 2007-08-15 | $14.70 | $16.90 | 381,400 | — | — |
| 2007-08-14 | $14.81 | $17.03 | 200,400 | — | — |
| 2007-08-13 | $15.27 | $17.56 | 390,100 | — | — |
| 2007-08-10 | $14.99 | $17.23 | 517,500 | — | — |
| 2007-08-09 | $14.80 | $17.02 | 621,200 | — | — |
| 2007-08-08 | $14.42 | $16.58 | 954,100 | — | — |
| 2007-08-07 | $14.26 | $16.39 | 611,000 | — | — |
| 2007-08-06 | $14.66 | $16.85 | 467,500 | — | — |
| 2007-08-03 | $14.13 | $16.24 | 900,600 | — | — |
| 2007-08-02 | $15.39 | $17.69 | 633,400 | — | — |
| 2007-08-01 | $15.96 | $18.35 | 293,000 | — | — |
| 2007-07-31 | $15.52 | $17.84 | 283,900 | — | — |
| 2007-07-30 | $15.83 | $18.20 | 321,800 | — | — |
| 2007-07-27 | $15.84 | $18.21 | 272,000 | — | — |
| 2007-07-26 | $16.04 | $18.44 | 242,600 | — | — |
| 2007-07-25 | $16.52 | $18.99 | 227,300 | — | — |
| 2007-07-24 | $16.53 | $19.00 | 283,700 | — | — |
| 2007-07-23 | $17.05 | $19.60 | 234,900 | — | — |
| 2007-07-20 | $17.01 | $19.56 | 354,200 | — | — |
| 2007-07-19 | $17.30 | $19.89 | 87,600 | — | — |
| 2007-07-18 | $17.20 | $19.77 | 253,500 | — | — |
| 2007-07-17 | $17.21 | $19.79 | 230,000 | — | — |
| 2007-07-16 | $17.03 | $19.58 | 188,900 | — | — |
| 2007-07-13 | $17.02 | $19.57 | 194,600 | — | — |
| 2007-07-12 | $17.06 | $19.61 | 286,700 | — | — |
| 2007-07-11 | $16.74 | $19.25 | 237,900 | — | — |
| 2007-07-10 | $16.60 | $19.08 | 375,200 | — | — |
| 2007-07-09 | $16.78 | $19.29 | 213,500 | — | — |
| 2007-07-06 | $17.01 | $19.56 | 194,800 | — | — |
| 2007-07-05 | $16.97 | $19.51 | 194,200 | — | — |
| 2007-07-03 | $16.99 | $19.53 | 177,300 | — | — |
| 2007-07-02 | $16.80 | $19.31 | 228,300 | — | — |
| 2007-06-29 | $16.50 | $18.97 | 344,300 | — | — |
| 2007-06-28 | $16.64 | $19.13 | 265,500 | — | — |
| 2007-06-27 | $16.35 | $18.80 | 357,800 | — | — |
| 2007-06-26 | $16.23 | $18.66 | 474,600 | — | — |
| 2007-06-25 | $16.35 | $18.80 | 370,800 | — | — |
| 2007-06-22 | $16.60 | $19.08 | 590,800 | — | — |
| 2007-06-21 | $16.81 | $19.33 | 260,300 | — | — |
| 2007-06-20 | $16.93 | $19.46 | 134,500 | — | — |
| 2007-06-19 | $17.34 | $19.94 | 229,300 | — | — |
| 2007-06-18 | $17.29 | $19.88 | 268,800 | — | — |
| 2007-06-15 | $17.60 | $20.23 | 588,700 | — | — |
| 2007-06-14 | $16.83 | $19.35 | 185,000 | — | — |
| 2007-06-13 | $17.17 | $19.74 | 261,000 | — | — |
| 2007-06-12 | $16.83 | $19.35 | 206,800 | — | — |
| 2007-06-11 | $16.94 | $19.48 | 137,800 | — | — |
| 2007-06-08 | $16.95 | $19.49 | 123,600 | — | — |
| 2007-06-07 | $16.79 | $19.30 | 192,800 | — | — |
| 2007-06-06 | $17.03 | $19.58 | 241,300 | — | — |
| 2007-06-05 | $17.23 | $19.81 | 250,500 | — | — |
| 2007-06-04 | $17.44 | $20.05 | 386,500 | — | — |
| 2007-06-01 | $17.60 | $20.23 | 486,600 | — | — |
| 2007-05-31 | $17.54 | $20.17 | 327,700 | — | — |
| 2007-05-30 | $17.21 | $19.79 | 249,500 | — | — |
| 2007-05-29 | $17.50 | $20.00 | 201,900 | — | — |
| 2007-05-25 | $17.48 | $19.98 | 257,600 | — | — |
| 2007-05-24 | $17.64 | $20.16 | 336,900 | — | — |
| 2007-05-23 | $17.63 | $20.15 | 278,900 | — | — |
| 2007-05-22 | $17.92 | $20.48 | 208,400 | — | — |
| 2007-05-21 | $17.91 | $20.47 | 366,000 | — | — |
| 2007-05-18 | $17.38 | $19.86 | 214,100 | — | — |
| 2007-05-17 | $17.38 | $19.86 | 164,100 | — | — |
| 2007-05-16 | $17.61 | $20.12 | 268,700 | — | — |
| 2007-05-15 | $17.74 | $20.27 | 288,100 | — | — |
| 2007-05-14 | $17.76 | $20.30 | 251,800 | — | — |
| 2007-05-11 | $18.00 | $20.57 | 247,600 | — | — |
| 2007-05-10 | $17.75 | $20.28 | 289,200 | — | — |
| 2007-05-09 | $17.93 | $20.49 | 155,500 | — | — |
| 2007-05-08 | $17.90 | $20.46 | 229,000 | — | — |
| 2007-05-07 | $17.89 | $20.44 | 274,400 | — | — |
| 2007-05-04 | $17.98 | $20.55 | 555,100 | — | — |
| 2007-05-03 | $17.61 | $20.12 | 513,000 | — | — |
| 2007-05-02 | $17.59 | $20.10 | 407,300 | — | — |
| 2007-05-01 | $17.19 | $19.64 | 429,400 | — | — |
| 2007-04-30 | $17.33 | $19.80 | 516,500 | — | — |
| 2007-04-27 | $17.51 | $20.01 | 543,800 | — | — |
| 2007-04-26 | $17.17 | $19.62 | 583,900 | — | — |
| 2007-04-25 | $16.55 | $18.91 | 516,600 | — | — |
| 2007-04-24 | $16.58 | $18.95 | 437,100 | — | — |
| 2007-04-23 | $16.82 | $19.22 | 194,700 | — | — |
| 2007-04-20 | $16.92 | $19.34 | 277,900 | — | — |
| 2007-04-19 | $16.64 | $19.02 | 215,300 | — | — |
| 2007-04-18 | $16.79 | $19.19 | 294,200 | — | — |
| 2007-04-17 | $16.97 | $19.39 | 516,200 | — | — |
| 2007-04-16 | $17.00 | $19.43 | 480,800 | — | — |
| 2007-04-13 | $16.47 | $18.82 | 771,800 | — | — |
| 2007-04-12 | $15.97 | $18.25 | 600,600 | — | — |
| 2007-04-11 | $15.80 | $18.06 | 831,100 | — | — |
| 2007-04-10 | $16.48 | $18.83 | 182,000 | — | — |
| 2007-04-09 | $16.70 | $19.08 | 197,500 | — | — |
| 2007-04-05 | $16.42 | $18.76 | 123,600 | — | — |
| 2007-04-04 | $16.40 | $18.74 | 151,500 | — | — |
| 2007-04-03 | $16.33 | $18.66 | 305,500 | — | — |
| 2007-04-02 | $16.50 | $18.86 | 236,100 | — | — |
| 2007-03-30 | $16.52 | $18.88 | 884,900 | — | — |
| 2007-03-29 | $16.53 | $18.89 | 348,600 | — | — |
| 2007-03-28 | $16.48 | $18.83 | 277,800 | — | — |
| 2007-03-27 | $16.49 | $18.84 | 516,200 | — | — |
| 2007-03-26 | $16.59 | $18.96 | 189,900 | — | — |
| 2007-03-23 | $16.69 | $19.07 | 352,900 | — | — |
| 2007-03-22 | $16.70 | $19.08 | 262,100 | — | — |
| 2007-03-21 | $16.74 | $19.13 | 372,700 | — | — |
| 2007-03-20 | $16.59 | $18.96 | 216,800 | — | — |
| 2007-03-19 | $16.51 | $18.87 | 331,400 | — | — |
| 2007-03-16 | $16.28 | $18.60 | 532,800 | — | — |
| 2007-03-15 | $16.61 | $18.98 | 217,600 | — | — |
| 2007-03-14 | $16.61 | $18.98 | 186,100 | — | — |
| 2007-03-13 | $16.59 | $18.96 | 234,300 | — | — |
| 2007-03-12 | $16.85 | $19.26 | 292,300 | — | — |
| 2007-03-09 | $16.80 | $19.20 | 251,000 | — | — |
| 2007-03-08 | $16.70 | $19.08 | 345,700 | — | — |
| 2007-03-07 | $16.62 | $18.99 | 258,500 | — | — |
| 2007-03-06 | $16.78 | $19.18 | 578,200 | — | — |
| 2007-03-05 | $16.64 | $19.02 | 274,300 | — | — |
| 2007-03-02 | $16.74 | $19.13 | 240,800 | — | — |
| 2007-03-01 | $16.99 | $19.42 | 281,100 | — | — |
| 2007-02-28 | $16.97 | $19.39 | 301,100 | — | — |
| 2007-02-27 | $17.16 | $19.49 | 403,000 | — | — |
| 2007-02-26 | $17.75 | $20.16 | 379,600 | — | — |
| 2007-02-23 | $17.74 | $20.15 | 363,800 | — | — |
| 2007-02-22 | $17.99 | $20.43 | 159,200 | — | — |
| 2007-02-21 | $17.99 | $20.43 | 135,900 | — | — |
| 2007-02-20 | $18.07 | $20.52 | 224,000 | — | — |
| 2007-02-16 | $17.72 | $20.13 | 154,400 | — | — |
| 2007-02-15 | $17.56 | $19.94 | 225,100 | — | — |
| 2007-02-14 | $17.49 | $19.86 | 286,300 | — | — |
| 2007-02-13 | $17.48 | $19.85 | 136,700 | — | — |
| 2007-02-12 | $17.21 | $19.55 | 309,500 | — | — |
| 2007-02-09 | $17.43 | $19.80 | 353,600 | — | — |
| 2007-02-08 | $17.29 | $19.64 | 500,600 | — | — |
| 2007-02-07 | $17.50 | $19.88 | 1,016,400 | — | — |
| 2007-02-06 | $18.88 | $21.44 | 226,400 | — | — |
| 2007-02-05 | $18.34 | $20.83 | 172,500 | — | — |
| 2007-02-02 | $18.60 | $21.13 | 90,100 | — | — |
| 2007-02-01 | $18.55 | $21.07 | 165,300 | — | — |
| 2007-01-31 | $18.45 | $20.96 | 115,400 | — | — |
| 2007-01-30 | $18.29 | $20.77 | 114,400 | — | — |
| 2007-01-29 | $18.04 | $20.49 | 192,200 | — | — |
| 2007-01-26 | $17.93 | $20.36 | 101,600 | — | — |
| 2007-01-25 | $17.77 | $20.18 | 122,100 | — | — |
| 2007-01-24 | $18.08 | $20.53 | 90,000 | — | — |
| 2007-01-23 | $18.02 | $20.47 | 141,500 | — | — |
| 2007-01-22 | $17.75 | $20.16 | 100,500 | — | — |
| 2007-01-19 | $18.00 | $20.44 | 109,200 | — | — |
| 2007-01-18 | $17.69 | $20.09 | 247,200 | — | — |
| 2007-01-17 | $17.95 | $20.39 | 163,100 | — | — |
| 2007-01-16 | $18.15 | $20.61 | 238,300 | — | — |
| 2007-01-12 | $18.24 | $20.72 | 97,300 | — | — |
| 2007-01-11 | $18.23 | $20.71 | 199,900 | — | — |
| 2007-01-10 | $18.08 | $20.53 | 162,500 | — | — |
| 2007-01-09 | $18.33 | $20.82 | 143,400 | — | — |
| 2007-01-08 | $18.14 | $20.60 | 118,000 | — | — |
| 2007-01-05 | $18.02 | $20.47 | 194,500 | — | — |
| 2007-01-04 | $18.51 | $21.02 | 182,300 | — | — |
| 2007-01-03 | $18.54 | $21.06 | 285,700 | — | — |