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
- 2002-05-30 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 | $15.53 | $15.53 | 237,400 | — | — |
| 2007-12-28 | $16.00 | $16.00 | 243,300 | — | — |
| 2007-12-27 | $15.68 | $15.68 | 272,400 | — | — |
| 2007-12-26 | $16.17 | $16.17 | 346,400 | — | — |
| 2007-12-24 | $15.76 | $15.76 | 201,400 | — | — |
| 2007-12-21 | $15.69 | $15.69 | 588,000 | — | — |
| 2007-12-20 | $16.27 | $16.27 | 505,100 | — | — |
| 2007-12-19 | $14.97 | $14.97 | 340,800 | — | — |
| 2007-12-18 | $15.68 | $15.68 | 490,100 | — | — |
| 2007-12-17 | $15.11 | $15.11 | 547,300 | — | — |
| 2007-12-14 | $16.11 | $16.11 | 483,200 | — | — |
| 2007-12-13 | $17.17 | $17.17 | 462,800 | — | — |
| 2007-12-12 | $17.67 | $17.67 | 413,800 | — | — |
| 2007-12-11 | $17.57 | $17.57 | 1,027,300 | — | — |
| 2007-12-10 | $18.74 | $18.74 | 1,845,200 | — | — |
| 2007-12-07 | $23.84 | $23.84 | 610,900 | — | — |
| 2007-12-06 | $23.74 | $23.74 | 604,300 | — | — |
| 2007-12-05 | $23.56 | $23.56 | 433,400 | — | — |
| 2007-12-04 | $22.51 | $22.51 | 407,300 | — | — |
| 2007-12-03 | $23.06 | $23.06 | 328,100 | — | — |
| 2007-11-30 | $23.17 | $23.17 | 460,500 | — | — |
| 2007-11-29 | $23.86 | $23.86 | 418,700 | — | — |
| 2007-11-28 | $25.40 | $25.40 | 863,600 | — | — |
| 2007-11-27 | $22.15 | $22.15 | 637,600 | — | — |
| 2007-11-26 | $23.38 | $23.38 | 506,600 | — | — |
| 2007-11-23 | $24.03 | $24.03 | 121,500 | — | — |
| 2007-11-21 | $24.66 | $24.66 | 437,300 | — | — |
| 2007-11-20 | $25.22 | $25.22 | 453,900 | — | — |
| 2007-11-19 | $26.43 | $26.43 | 271,400 | — | — |
| 2007-11-16 | $27.92 | $27.92 | 328,800 | — | — |
| 2007-11-15 | $27.94 | $27.94 | 572,400 | — | — |
| 2007-11-14 | $30.28 | $30.28 | 283,600 | — | — |
| 2007-11-13 | $31.96 | $31.96 | 254,400 | — | — |
| 2007-11-12 | $30.48 | $30.48 | 269,800 | — | — |
| 2007-11-09 | $31.92 | $31.92 | 349,400 | — | — |
| 2007-11-08 | $32.03 | $32.03 | 664,100 | — | — |
| 2007-11-07 | $33.19 | $33.19 | 567,100 | — | — |
| 2007-11-06 | $36.08 | $36.08 | 195,100 | — | — |
| 2007-11-05 | $35.85 | $35.85 | 221,600 | — | — |
| 2007-11-02 | $36.63 | $36.63 | 298,900 | — | — |
| 2007-11-01 | $36.73 | $36.73 | 763,200 | — | — |
| 2007-10-31 | $39.13 | $39.13 | 457,100 | — | — |
| 2007-10-30 | $37.38 | $37.38 | 255,700 | — | — |
| 2007-10-29 | $38.00 | $38.00 | 621,600 | — | — |
| 2007-10-26 | $35.55 | $35.55 | 187,800 | — | — |
| 2007-10-25 | $34.64 | $34.64 | 356,900 | — | — |
| 2007-10-24 | $34.65 | $34.65 | 477,900 | — | — |
| 2007-10-23 | $35.46 | $35.46 | 584,200 | — | — |
| 2007-10-22 | $34.71 | $34.71 | 892,600 | — | — |
| 2007-10-19 | $32.04 | $32.04 | 1,953,500 | — | — |
| 2007-10-18 | $29.65 | $29.65 | 681,500 | — | — |
| 2007-10-17 | $29.59 | $29.59 | 641,800 | — | — |
| 2007-10-16 | $30.41 | $30.41 | 1,011,400 | — | — |
| 2007-10-15 | $34.02 | $34.02 | 537,600 | — | — |
| 2007-10-12 | $34.92 | $34.92 | 355,600 | — | — |
| 2007-10-11 | $34.00 | $34.00 | 619,500 | — | — |
| 2007-10-10 | $34.54 | $34.54 | 376,300 | — | — |
| 2007-10-09 | $32.55 | $32.55 | 175,200 | — | — |
| 2007-10-08 | $32.10 | $32.10 | 198,300 | — | — |
| 2007-10-05 | $32.29 | $32.29 | 331,200 | — | — |
| 2007-10-04 | $31.67 | $31.67 | 609,200 | — | — |
| 2007-10-03 | $32.73 | $32.73 | 579,300 | — | — |
| 2007-10-02 | $33.38 | $33.38 | 1,118,400 | — | — |
| 2007-10-01 | $31.80 | $31.80 | 556,400 | — | — |
| 2007-09-28 | $28.80 | $28.80 | 342,400 | — | — |
| 2007-09-27 | $28.23 | $28.23 | 305,200 | — | — |
| 2007-09-26 | $28.10 | $28.10 | 298,900 | — | — |
| 2007-09-25 | $27.76 | $27.76 | 235,300 | — | — |
| 2007-09-24 | $27.42 | $27.42 | 291,200 | — | — |
| 2007-09-21 | $27.74 | $27.74 | 325,700 | — | — |
| 2007-09-20 | $26.67 | $26.67 | 203,700 | — | — |
| 2007-09-19 | $27.17 | $27.17 | 445,800 | — | — |
| 2007-09-18 | $25.57 | $25.57 | 394,200 | — | — |
| 2007-09-17 | $24.08 | $24.08 | 115,900 | — | — |
| 2007-09-14 | $24.17 | $24.17 | 191,400 | — | — |
| 2007-09-13 | $24.04 | $24.04 | 291,400 | — | — |
| 2007-09-12 | $23.64 | $23.64 | 616,000 | — | — |
| 2007-09-11 | $23.30 | $23.30 | 190,400 | — | — |
| 2007-09-10 | $22.83 | $22.83 | 133,800 | — | — |
| 2007-09-07 | $22.77 | $22.77 | 100,700 | — | — |
| 2007-09-06 | $23.05 | $23.05 | 160,900 | — | — |
| 2007-09-05 | $22.65 | $22.65 | 165,700 | — | — |
| 2007-09-04 | $23.49 | $23.49 | 276,400 | — | — |
| 2007-08-31 | $22.21 | $22.21 | 131,200 | — | — |
| 2007-08-30 | $22.26 | $22.26 | 95,200 | — | — |
| 2007-08-29 | $22.56 | $22.56 | 87,100 | — | — |
| 2007-08-28 | $21.81 | $21.81 | 158,500 | — | — |
| 2007-08-27 | $22.23 | $22.23 | 104,800 | — | — |
| 2007-08-24 | $22.61 | $22.61 | 203,200 | — | — |
| 2007-08-23 | $22.15 | $22.15 | 180,900 | — | — |
| 2007-08-22 | $22.71 | $22.71 | 563,300 | — | — |
| 2007-08-21 | $21.40 | $21.40 | 545,500 | — | — |
| 2007-08-20 | $20.50 | $20.50 | 165,200 | — | — |
| 2007-08-17 | $20.42 | $20.42 | 168,600 | — | — |
| 2007-08-16 | $20.00 | $20.00 | 696,900 | — | — |
| 2007-08-15 | $19.68 | $19.68 | 459,000 | — | — |
| 2007-08-14 | $20.74 | $20.74 | 295,300 | — | — |
| 2007-08-13 | $21.52 | $21.52 | 383,800 | — | — |
| 2007-08-10 | $20.51 | $20.51 | 513,400 | — | — |
| 2007-08-09 | $21.32 | $21.32 | 901,600 | — | — |
| 2007-08-08 | $20.77 | $20.77 | 837,800 | — | — |
| 2007-08-07 | $21.76 | $21.76 | 702,800 | — | — |
| 2007-08-06 | $20.92 | $20.92 | 469,700 | — | — |
| 2007-08-03 | $20.13 | $20.13 | 781,700 | — | — |
| 2007-08-02 | $19.69 | $19.69 | 416,800 | — | — |
| 2007-08-01 | $18.99 | $18.99 | 469,400 | — | — |
| 2007-07-31 | $18.67 | $18.67 | 893,300 | — | — |
| 2007-07-30 | $17.61 | $17.61 | 649,600 | — | — |
| 2007-07-27 | $17.81 | $17.81 | 244,000 | — | — |
| 2007-07-26 | $17.71 | $17.71 | 282,300 | — | — |
| 2007-07-25 | $18.35 | $18.35 | 336,100 | — | — |
| 2007-07-24 | $18.47 | $18.47 | 254,900 | — | — |
| 2007-07-23 | $19.19 | $19.19 | 203,900 | — | — |
| 2007-07-20 | $19.59 | $19.59 | 213,100 | — | — |
| 2007-07-19 | $19.69 | $19.69 | 264,600 | — | — |
| 2007-07-18 | $19.97 | $19.97 | 1,300,300 | — | — |
| 2007-07-17 | $19.62 | $19.62 | 172,000 | — | — |
| 2007-07-16 | $19.22 | $19.22 | 103,900 | — | — |
| 2007-07-13 | $19.29 | $19.29 | 569,700 | — | — |
| 2007-07-12 | $19.02 | $19.02 | 209,000 | — | — |
| 2007-07-11 | $19.07 | $19.07 | 219,100 | — | — |
| 2007-07-10 | $19.23 | $19.23 | 236,500 | — | — |
| 2007-07-09 | $19.93 | $19.93 | 566,500 | — | — |
| 2007-07-06 | $18.70 | $18.70 | 99,700 | — | — |
| 2007-07-05 | $18.64 | $18.64 | 117,800 | — | — |
| 2007-07-03 | $19.23 | $19.23 | 412,800 | — | — |
| 2007-07-02 | $18.20 | $18.20 | 280,500 | — | — |
| 2007-06-29 | $18.27 | $18.27 | 180,500 | — | — |
| 2007-06-28 | $18.59 | $18.59 | 172,400 | — | — |
| 2007-06-27 | $18.70 | $18.70 | 248,900 | — | — |
| 2007-06-26 | $18.30 | $18.30 | 321,200 | — | — |
| 2007-06-25 | $18.72 | $18.72 | 261,000 | — | — |
| 2007-06-22 | $18.64 | $18.64 | 367,600 | — | — |
| 2007-06-21 | $18.86 | $18.86 | 156,500 | — | — |
| 2007-06-20 | $18.95 | $18.95 | 287,800 | — | — |
| 2007-06-19 | $19.00 | $19.00 | 158,900 | — | — |
| 2007-06-18 | $19.15 | $19.15 | 136,200 | — | — |
| 2007-06-15 | $19.34 | $19.34 | 221,300 | — | — |
| 2007-06-14 | $19.11 | $19.11 | 514,300 | — | — |
| 2007-06-13 | $18.61 | $18.61 | 407,000 | — | — |
| 2007-06-12 | $18.21 | $18.21 | 203,700 | — | — |
| 2007-06-11 | $18.39 | $18.39 | 745,900 | — | — |
| 2007-06-08 | $18.05 | $18.05 | 116,400 | — | — |
| 2007-06-07 | $17.93 | $17.93 | 602,500 | — | — |
| 2007-06-06 | $18.45 | $18.45 | 363,900 | — | — |
| 2007-06-05 | $18.57 | $18.57 | 160,300 | — | — |
| 2007-06-04 | $18.72 | $18.72 | 250,900 | — | — |
| 2007-06-01 | $18.86 | $18.86 | 344,000 | — | — |
| 2007-05-31 | $18.42 | $18.42 | 251,100 | — | — |
| 2007-05-30 | $18.25 | $18.25 | 470,100 | — | — |
| 2007-05-29 | $18.60 | $18.60 | 262,000 | — | — |
| 2007-05-25 | $18.40 | $18.40 | 209,900 | — | — |
| 2007-05-24 | $18.46 | $18.46 | 179,500 | — | — |
| 2007-05-23 | $18.75 | $18.75 | 239,700 | — | — |
| 2007-05-22 | $18.59 | $18.59 | 277,800 | — | — |
| 2007-05-21 | $18.01 | $18.01 | 223,100 | — | — |
| 2007-05-18 | $18.14 | $18.14 | 262,700 | — | — |
| 2007-05-17 | $18.47 | $18.47 | 376,000 | — | — |
| 2007-05-16 | $18.18 | $18.18 | 1,041,600 | — | — |
| 2007-05-15 | $16.99 | $16.99 | 175,300 | — | — |
| 2007-05-14 | $17.17 | $17.17 | 318,400 | — | — |
| 2007-05-11 | $17.75 | $17.75 | 301,700 | — | — |
| 2007-05-10 | $17.20 | $17.20 | 388,100 | — | — |
| 2007-05-09 | $18.05 | $18.05 | 197,600 | — | — |
| 2007-05-08 | $17.70 | $17.70 | 217,800 | — | — |
| 2007-05-07 | $17.80 | $17.80 | 329,300 | — | — |
| 2007-05-04 | $18.31 | $18.31 | 176,600 | — | — |
| 2007-05-03 | $17.90 | $17.90 | 127,000 | — | — |
| 2007-05-02 | $17.88 | $17.88 | 165,100 | — | — |
| 2007-05-01 | $18.23 | $18.23 | 204,300 | — | — |
| 2007-04-30 | $17.95 | $17.95 | 244,700 | — | — |
| 2007-04-27 | $19.10 | $19.10 | 497,100 | — | — |
| 2007-04-26 | $19.24 | $19.24 | 766,700 | — | — |
| 2007-04-25 | $17.64 | $17.64 | 676,800 | — | — |
| 2007-04-24 | $17.04 | $17.04 | 774,500 | — | — |
| 2007-04-23 | $17.58 | $17.58 | 268,300 | — | — |
| 2007-04-20 | $17.58 | $17.58 | 318,200 | — | — |
| 2007-04-19 | $17.18 | $17.18 | 207,300 | — | — |
| 2007-04-18 | $17.42 | $17.42 | 276,500 | — | — |
| 2007-04-17 | $16.88 | $16.88 | 240,100 | — | — |
| 2007-04-16 | $16.81 | $16.81 | 173,100 | — | — |
| 2007-04-13 | $16.09 | $16.09 | 142,800 | — | — |
| 2007-04-12 | $16.39 | $16.39 | 229,000 | — | — |
| 2007-04-11 | $16.20 | $16.20 | 315,600 | — | — |
| 2007-04-10 | $16.75 | $16.75 | 62,000 | — | — |
| 2007-04-09 | $16.82 | $16.82 | 74,000 | — | — |
| 2007-04-05 | $16.98 | $16.98 | 259,400 | — | — |
| 2007-04-04 | $16.55 | $16.55 | 195,100 | — | — |
| 2007-04-03 | $16.89 | $16.89 | 153,200 | — | — |
| 2007-04-02 | $16.50 | $16.50 | 141,500 | — | — |
| 2007-03-30 | $16.60 | $16.60 | 213,100 | — | — |
| 2007-03-29 | $17.03 | $17.03 | 197,900 | — | — |
| 2007-03-28 | $16.61 | $16.61 | 270,900 | — | — |
| 2007-03-27 | $17.29 | $17.29 | 160,900 | — | — |
| 2007-03-26 | $17.55 | $17.55 | 175,500 | — | — |
| 2007-03-23 | $17.89 | $17.89 | 183,000 | — | — |
| 2007-03-22 | $17.87 | $17.87 | 165,300 | — | — |
| 2007-03-21 | $18.45 | $18.45 | 246,300 | — | — |
| 2007-03-20 | $17.55 | $17.55 | 116,900 | — | — |
| 2007-03-19 | $17.32 | $17.32 | 278,900 | — | — |
| 2007-03-16 | $17.35 | $17.35 | 232,700 | — | — |
| 2007-03-15 | $17.81 | $17.81 | 566,200 | — | — |
| 2007-03-14 | $17.61 | $17.61 | 92,600 | — | — |
| 2007-03-13 | $17.29 | $17.29 | 198,300 | — | — |
| 2007-03-12 | $17.48 | $17.48 | 151,500 | — | — |
| 2007-03-09 | $17.51 | $17.51 | 119,200 | — | — |
| 2007-03-08 | $17.86 | $17.86 | 172,500 | — | — |
| 2007-03-07 | $17.14 | $17.14 | 198,400 | — | — |
| 2007-03-06 | $17.66 | $17.66 | 476,900 | — | — |
| 2007-03-05 | $17.11 | $17.11 | 478,600 | — | — |
| 2007-03-02 | $17.59 | $17.59 | 159,300 | — | — |
| 2007-03-01 | $18.13 | $18.13 | 214,100 | — | — |
| 2007-02-28 | $18.19 | $18.19 | 400,200 | — | — |
| 2007-02-27 | $17.90 | $17.90 | 327,000 | — | — |
| 2007-02-26 | $18.86 | $18.86 | 401,900 | — | — |
| 2007-02-23 | $19.06 | $19.06 | 431,300 | — | — |
| 2007-02-22 | $19.02 | $19.02 | 428,200 | — | — |
| 2007-02-21 | $18.64 | $18.64 | 865,500 | — | — |
| 2007-02-20 | $19.03 | $19.03 | 797,800 | — | — |
| 2007-02-16 | $18.24 | $18.24 | 310,800 | — | — |
| 2007-02-15 | $17.74 | $17.74 | 341,700 | — | — |
| 2007-02-14 | $17.60 | $17.60 | 293,200 | — | — |
| 2007-02-13 | $17.65 | $17.65 | 536,400 | — | — |
| 2007-02-12 | $17.81 | $17.81 | 321,600 | — | — |
| 2007-02-09 | $17.09 | $17.09 | 264,800 | — | — |
| 2007-02-08 | $17.26 | $17.26 | 375,000 | — | — |
| 2007-02-07 | $17.08 | $17.08 | 987,100 | — | — |
| 2007-02-06 | $17.90 | $17.90 | 1,772,700 | — | — |
| 2007-02-05 | $14.66 | $14.66 | 738,200 | — | — |
| 2007-02-02 | $15.11 | $15.11 | 328,800 | — | — |
| 2007-02-01 | $14.60 | $14.60 | 304,500 | — | — |
| 2007-01-31 | $14.72 | $14.72 | 317,900 | — | — |
| 2007-01-30 | $14.78 | $14.78 | 293,900 | — | — |
| 2007-01-29 | $14.80 | $14.80 | 203,500 | — | — |
| 2007-01-26 | $14.56 | $14.56 | 464,800 | — | — |
| 2007-01-25 | $14.71 | $14.71 | 446,300 | — | — |
| 2007-01-24 | $14.83 | $14.83 | 274,900 | — | — |
| 2007-01-23 | $14.49 | $14.49 | 539,800 | — | — |
| 2007-01-22 | $15.36 | $15.36 | 509,000 | — | — |
| 2007-01-19 | $14.43 | $14.43 | 389,100 | — | — |
| 2007-01-18 | $14.49 | $14.49 | 232,900 | — | — |
| 2007-01-17 | $15.18 | $15.18 | 246,000 | — | — |
| 2007-01-16 | $15.29 | $15.29 | 184,000 | — | — |
| 2007-01-12 | $15.13 | $15.13 | 166,900 | — | — |
| 2007-01-11 | $15.10 | $15.10 | 443,000 | — | — |
| 2007-01-10 | $14.77 | $14.77 | 184,100 | — | — |
| 2007-01-09 | $14.55 | $14.55 | 453,200 | — | — |
| 2007-01-08 | $14.91 | $14.91 | 282,200 | — | — |
| 2007-01-05 | $15.03 | $15.03 | 442,900 | — | — |
| 2007-01-04 | $15.76 | $15.76 | 325,400 | — | — |
| 2007-01-03 | $14.78 | $14.78 | 711,800 | — | — |