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
- 1996-04-11 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 | $20.67 | $20.67 | 418,900 | — | — |
| 2007-12-28 | $20.82 | $20.82 | 949,600 | — | — |
| 2007-12-27 | $21.88 | $21.88 | 1,141,900 | — | — |
| 2007-12-26 | $20.95 | $20.95 | 453,100 | — | — |
| 2007-12-24 | $20.20 | $20.20 | 479,300 | — | — |
| 2007-12-21 | $19.50 | $19.50 | 450,700 | — | — |
| 2007-12-20 | $19.00 | $19.00 | 326,900 | — | — |
| 2007-12-19 | $18.18 | $18.18 | 333,800 | — | — |
| 2007-12-18 | $17.50 | $17.50 | 430,500 | — | — |
| 2007-12-17 | $16.67 | $16.67 | 254,800 | — | — |
| 2007-12-14 | $17.72 | $17.72 | 304,200 | — | — |
| 2007-12-13 | $18.04 | $18.04 | 161,200 | — | — |
| 2007-12-12 | $18.06 | $18.06 | 288,300 | — | — |
| 2007-12-11 | $16.87 | $16.87 | 267,300 | — | — |
| 2007-12-10 | $17.68 | $17.68 | 212,400 | — | — |
| 2007-12-07 | $17.64 | $17.64 | 224,000 | — | — |
| 2007-12-06 | $17.40 | $17.40 | 219,400 | — | — |
| 2007-12-05 | $16.59 | $16.59 | 162,300 | — | — |
| 2007-12-04 | $16.66 | $16.66 | 226,900 | — | — |
| 2007-12-03 | $16.09 | $16.09 | 206,600 | — | — |
| 2007-11-30 | $16.56 | $16.56 | 367,100 | — | — |
| 2007-11-29 | $16.95 | $16.95 | 175,400 | — | — |
| 2007-11-28 | $17.11 | $17.11 | 252,600 | — | — |
| 2007-11-27 | $16.66 | $16.66 | 313,400 | — | — |
| 2007-11-26 | $15.67 | $15.67 | 253,200 | — | — |
| 2007-11-23 | $16.20 | $16.20 | 212,900 | — | — |
| 2007-11-21 | $15.84 | $15.84 | 242,700 | — | — |
| 2007-11-20 | $16.44 | $16.44 | 268,300 | — | — |
| 2007-11-19 | $17.06 | $17.06 | 220,900 | — | — |
| 2007-11-16 | $17.37 | $17.37 | 293,100 | — | — |
| 2007-11-15 | $17.21 | $17.21 | 126,500 | — | — |
| 2007-11-14 | $17.40 | $17.40 | 200,700 | — | — |
| 2007-11-13 | $17.72 | $17.72 | 258,400 | — | — |
| 2007-11-12 | $16.97 | $16.97 | 250,500 | — | — |
| 2007-11-09 | $17.23 | $17.23 | 581,700 | — | — |
| 2007-11-08 | $16.81 | $16.81 | 298,500 | — | — |
| 2007-11-07 | $17.02 | $17.02 | 193,500 | — | — |
| 2007-11-06 | $17.98 | $17.98 | 161,100 | — | — |
| 2007-11-05 | $17.29 | $17.29 | 134,200 | — | — |
| 2007-11-02 | $17.42 | $17.42 | 193,900 | — | — |
| 2007-11-01 | $17.62 | $17.62 | 310,000 | — | — |
| 2007-10-31 | $18.75 | $18.75 | 226,900 | — | — |
| 2007-10-30 | $17.95 | $17.95 | 127,400 | — | — |
| 2007-10-29 | $18.58 | $18.58 | 178,200 | — | — |
| 2007-10-26 | $18.81 | $18.81 | 221,700 | — | — |
| 2007-10-25 | $17.89 | $17.89 | 225,800 | — | — |
| 2007-10-24 | $18.16 | $18.16 | 229,500 | — | — |
| 2007-10-23 | $18.83 | $18.83 | 222,700 | — | — |
| 2007-10-22 | $18.12 | $18.12 | 181,300 | — | — |
| 2007-10-19 | $17.98 | $17.98 | 242,400 | — | — |
| 2007-10-18 | $18.87 | $18.87 | 278,400 | — | — |
| 2007-10-17 | $18.80 | $18.80 | 246,100 | — | — |
| 2007-10-16 | $18.22 | $18.22 | 232,300 | — | — |
| 2007-10-15 | $18.16 | $18.16 | 146,300 | — | — |
| 2007-10-12 | $18.42 | $18.42 | 157,500 | — | — |
| 2007-10-11 | $18.26 | $18.26 | 226,100 | — | — |
| 2007-10-10 | $19.00 | $19.00 | 307,800 | — | — |
| 2007-10-09 | $19.39 | $19.39 | 807,900 | — | — |
| 2007-10-08 | $18.11 | $18.11 | 172,900 | — | — |
| 2007-10-05 | $18.25 | $18.25 | 296,600 | — | — |
| 2007-10-04 | $17.50 | $17.50 | 160,900 | — | — |
| 2007-10-03 | $17.20 | $17.20 | 225,500 | — | — |
| 2007-10-02 | $17.76 | $17.76 | 180,000 | — | — |
| 2007-10-01 | $17.32 | $17.32 | 374,400 | — | — |
| 2007-09-28 | $17.72 | $17.72 | 464,200 | — | — |
| 2007-09-27 | $17.52 | $17.52 | 510,800 | — | — |
| 2007-09-26 | $16.48 | $16.48 | 171,400 | — | — |
| 2007-09-25 | $15.89 | $15.89 | 155,500 | — | — |
| 2007-09-24 | $16.07 | $16.07 | 77,500 | — | — |
| 2007-09-21 | $16.07 | $16.07 | 169,300 | — | — |
| 2007-09-20 | $16.18 | $16.18 | 102,600 | — | — |
| 2007-09-19 | $16.30 | $16.30 | 176,600 | — | — |
| 2007-09-18 | $16.40 | $16.40 | 335,000 | — | — |
| 2007-09-17 | $15.13 | $15.13 | 59,000 | — | — |
| 2007-09-14 | $15.20 | $15.20 | 107,700 | — | — |
| 2007-09-13 | $15.35 | $15.35 | 89,600 | — | — |
| 2007-09-12 | $15.19 | $15.19 | 101,800 | — | — |
| 2007-09-11 | $15.41 | $15.41 | 133,900 | — | — |
| 2007-09-10 | $15.06 | $15.06 | 88,300 | — | — |
| 2007-09-07 | $14.80 | $14.80 | 112,000 | — | — |
| 2007-09-06 | $15.29 | $15.29 | 105,700 | — | — |
| 2007-09-05 | $14.88 | $14.88 | 122,100 | — | — |
| 2007-09-04 | $15.03 | $15.03 | 223,400 | — | — |
| 2007-08-31 | $14.76 | $14.76 | 236,900 | — | — |
| 2007-08-30 | $15.11 | $15.11 | 249,500 | — | — |
| 2007-08-29 | $15.00 | $15.00 | 171,400 | — | — |
| 2007-08-28 | $14.40 | $14.40 | 151,100 | — | — |
| 2007-08-27 | $14.94 | $14.94 | 108,900 | — | — |
| 2007-08-24 | $15.25 | $15.25 | 137,400 | — | — |
| 2007-08-23 | $14.94 | $14.94 | 226,600 | — | — |
| 2007-08-22 | $15.59 | $15.59 | 161,700 | — | — |
| 2007-08-21 | $15.64 | $15.64 | 194,300 | — | — |
| 2007-08-20 | $16.30 | $16.30 | 102,500 | — | — |
| 2007-08-17 | $16.25 | $16.25 | 291,900 | — | — |
| 2007-08-16 | $16.01 | $16.01 | 390,700 | — | — |
| 2007-08-15 | $14.82 | $14.82 | 340,200 | — | — |
| 2007-08-14 | $15.05 | $15.05 | 349,200 | — | — |
| 2007-08-13 | $15.60 | $15.60 | 608,900 | — | — |
| 2007-08-10 | $16.84 | $16.84 | 809,200 | — | — |
| 2007-08-09 | $18.03 | $18.03 | 1,251,600 | — | — |
| 2007-08-08 | $18.44 | $18.44 | 1,153,200 | — | — |
| 2007-08-07 | $17.00 | $17.00 | 527,600 | — | — |
| 2007-08-06 | $15.76 | $15.76 | 495,400 | — | — |
| 2007-08-03 | $14.81 | $14.81 | 213,800 | — | — |
| 2007-08-02 | $15.96 | $15.96 | 307,200 | — | — |
| 2007-08-01 | $15.04 | $15.04 | 267,000 | — | — |
| 2007-07-31 | $15.02 | $15.02 | 549,100 | — | — |
| 2007-07-30 | $13.86 | $13.86 | 149,200 | — | — |
| 2007-07-27 | $13.80 | $13.80 | 176,400 | — | — |
| 2007-07-26 | $14.14 | $14.14 | 295,500 | — | — |
| 2007-07-25 | $14.79 | $14.79 | 187,100 | — | — |
| 2007-07-24 | $15.15 | $15.15 | 207,700 | — | — |
| 2007-07-23 | $15.78 | $15.78 | 100,200 | — | — |
| 2007-07-20 | $15.95 | $15.95 | 283,100 | — | — |
| 2007-07-19 | $15.91 | $15.91 | 141,500 | — | — |
| 2007-07-18 | $15.66 | $15.66 | 285,200 | — | — |
| 2007-07-17 | $15.21 | $15.21 | 145,500 | — | — |
| 2007-07-16 | $15.16 | $15.16 | 125,400 | — | — |
| 2007-07-13 | $15.36 | $15.36 | 124,700 | — | — |
| 2007-07-12 | $15.30 | $15.30 | 228,800 | — | — |
| 2007-07-11 | $15.18 | $15.18 | 134,500 | — | — |
| 2007-07-10 | $15.10 | $15.10 | 165,500 | — | — |
| 2007-07-09 | $15.39 | $15.39 | 175,000 | — | — |
| 2007-07-06 | $15.54 | $15.54 | 167,900 | — | — |
| 2007-07-05 | $15.60 | $15.60 | 148,200 | — | — |
| 2007-07-03 | $16.09 | $16.09 | 126,100 | — | — |
| 2007-07-02 | $15.98 | $15.98 | 153,600 | — | — |
| 2007-06-29 | $15.71 | $15.71 | 190,300 | — | — |
| 2007-06-28 | $16.11 | $16.11 | 291,000 | — | — |
| 2007-06-27 | $16.38 | $16.38 | 276,800 | — | — |
| 2007-06-26 | $16.03 | $16.03 | 151,900 | — | — |
| 2007-06-25 | $16.09 | $16.09 | 180,900 | — | — |
| 2007-06-22 | $16.30 | $16.30 | 304,300 | — | — |
| 2007-06-21 | $16.48 | $16.48 | 198,900 | — | — |
| 2007-06-20 | $16.53 | $16.53 | 296,300 | — | — |
| 2007-06-19 | $16.79 | $16.79 | 730,700 | — | — |
| 2007-06-18 | $15.23 | $15.23 | 127,700 | — | — |
| 2007-06-15 | $15.56 | $15.56 | 248,200 | — | — |
| 2007-06-14 | $15.50 | $15.50 | 271,500 | — | — |
| 2007-06-13 | $14.96 | $14.96 | 144,100 | — | — |
| 2007-06-12 | $14.72 | $14.72 | 344,900 | — | — |
| 2007-06-11 | $14.59 | $14.59 | 229,200 | — | — |
| 2007-06-08 | $14.88 | $14.88 | 210,100 | — | — |
| 2007-06-07 | $14.61 | $14.61 | 191,000 | — | — |
| 2007-06-06 | $15.02 | $15.02 | 121,200 | — | — |
| 2007-06-05 | $15.18 | $15.18 | 189,000 | — | — |
| 2007-06-04 | $15.47 | $15.47 | 277,800 | — | — |
| 2007-06-01 | $15.34 | $15.34 | 259,900 | — | — |
| 2007-05-31 | $15.61 | $15.61 | 362,000 | — | — |
| 2007-05-30 | $16.26 | $16.26 | 536,700 | — | — |
| 2007-05-29 | $15.83 | $15.83 | 448,900 | — | — |
| 2007-05-25 | $15.42 | $15.42 | 310,800 | — | — |
| 2007-05-24 | $14.65 | $14.65 | 492,800 | — | — |
| 2007-05-23 | $15.39 | $15.39 | 402,000 | — | — |
| 2007-05-22 | $16.00 | $16.00 | 194,400 | — | — |
| 2007-05-21 | $16.32 | $16.32 | 153,300 | — | — |
| 2007-05-18 | $16.04 | $16.04 | 200,500 | — | — |
| 2007-05-17 | $16.12 | $16.12 | 139,700 | — | — |
| 2007-05-16 | $15.60 | $15.60 | 118,100 | — | — |
| 2007-05-15 | $15.59 | $15.59 | 161,400 | — | — |
| 2007-05-14 | $15.56 | $15.56 | 165,700 | — | — |
| 2007-05-11 | $16.10 | $16.10 | 119,500 | — | — |
| 2007-05-10 | $16.35 | $16.35 | 259,200 | — | — |
| 2007-05-09 | $16.91 | $16.91 | 153,300 | — | — |
| 2007-05-08 | $17.35 | $17.35 | 126,000 | — | — |
| 2007-05-07 | $17.31 | $17.31 | 300,200 | — | — |
| 2007-05-04 | $16.94 | $16.94 | 118,800 | — | — |
| 2007-05-03 | $16.76 | $16.76 | 135,100 | — | — |
| 2007-05-02 | $16.50 | $16.50 | 116,700 | — | — |
| 2007-05-01 | $16.01 | $16.01 | 122,900 | — | — |
| 2007-04-30 | $15.58 | $15.58 | 220,500 | — | — |
| 2007-04-27 | $16.14 | $16.14 | 271,000 | — | — |
| 2007-04-26 | $16.65 | $16.65 | 200,100 | — | — |
| 2007-04-25 | $17.38 | $17.38 | 387,100 | — | — |
| 2007-04-24 | $17.00 | $17.00 | 339,300 | — | — |
| 2007-04-23 | $16.95 | $16.95 | 234,900 | — | — |
| 2007-04-20 | $16.90 | $16.90 | 302,400 | — | — |
| 2007-04-19 | $16.70 | $16.70 | 240,400 | — | — |
| 2007-04-18 | $17.70 | $17.70 | 217,800 | — | — |
| 2007-04-17 | $17.64 | $17.64 | 465,000 | — | — |
| 2007-04-16 | $16.68 | $16.68 | 179,100 | — | — |
| 2007-04-13 | $16.33 | $16.33 | 188,300 | — | — |
| 2007-04-12 | $16.34 | $16.34 | 338,800 | — | — |
| 2007-04-11 | $15.93 | $15.93 | 120,700 | — | — |
| 2007-04-10 | $15.84 | $15.84 | 126,800 | — | — |
| 2007-04-09 | $15.51 | $15.51 | 121,600 | — | — |
| 2007-04-05 | $15.94 | $15.94 | 449,900 | — | — |
| 2007-04-04 | $15.86 | $15.86 | 361,300 | — | — |
| 2007-04-03 | $15.12 | $15.12 | 174,700 | — | — |
| 2007-04-02 | $14.80 | $14.80 | 223,100 | — | — |
| 2007-03-30 | $15.09 | $15.09 | 339,300 | — | — |
| 2007-03-29 | $15.80 | $15.80 | 672,100 | — | — |
| 2007-03-28 | $14.62 | $14.62 | 185,400 | — | — |
| 2007-03-27 | $14.51 | $14.51 | 180,600 | — | — |
| 2007-03-26 | $14.71 | $14.71 | 144,900 | — | — |
| 2007-03-23 | $14.81 | $14.81 | 401,900 | — | — |
| 2007-03-22 | $14.00 | $14.00 | 403,400 | — | — |
| 2007-03-21 | $13.24 | $13.24 | 180,500 | — | — |
| 2007-03-20 | $12.94 | $12.94 | 133,000 | — | — |
| 2007-03-19 | $12.51 | $12.51 | 159,300 | — | — |
| 2007-03-16 | $12.27 | $12.27 | 338,900 | — | — |
| 2007-03-15 | $12.57 | $12.57 | 103,500 | — | — |
| 2007-03-14 | $12.50 | $12.50 | 147,600 | — | — |
| 2007-03-13 | $12.12 | $12.12 | 121,500 | — | — |
| 2007-03-12 | $12.70 | $12.70 | 92,800 | — | — |
| 2007-03-09 | $12.38 | $12.38 | 99,400 | — | — |
| 2007-03-08 | $12.41 | $12.41 | 87,000 | — | — |
| 2007-03-07 | $12.19 | $12.19 | 88,800 | — | — |
| 2007-03-06 | $12.26 | $12.26 | 104,300 | — | — |
| 2007-03-05 | $12.03 | $12.03 | 152,800 | — | — |
| 2007-03-02 | $12.26 | $12.26 | 244,800 | — | — |
| 2007-03-01 | $12.64 | $12.64 | 132,100 | — | — |
| 2007-02-28 | $13.02 | $13.02 | 198,000 | — | — |
| 2007-02-27 | $13.07 | $13.07 | 238,400 | — | — |
| 2007-02-26 | $13.91 | $13.91 | 117,500 | — | — |
| 2007-02-23 | $13.86 | $13.86 | 91,400 | — | — |
| 2007-02-22 | $13.74 | $13.74 | 127,000 | — | — |
| 2007-02-21 | $13.75 | $13.75 | 74,600 | — | — |
| 2007-02-20 | $13.98 | $13.98 | 108,000 | — | — |
| 2007-02-16 | $13.46 | $13.46 | 61,000 | — | — |
| 2007-02-15 | $13.43 | $13.43 | 58,300 | — | — |
| 2007-02-14 | $13.43 | $13.43 | 80,000 | — | — |
| 2007-02-13 | $13.26 | $13.26 | 70,000 | — | — |
| 2007-02-12 | $13.10 | $13.10 | 111,300 | — | — |
| 2007-02-09 | $13.15 | $13.15 | 166,700 | — | — |
| 2007-02-08 | $13.71 | $13.71 | 64,800 | — | — |
| 2007-02-07 | $13.76 | $13.76 | 109,900 | — | — |
| 2007-02-06 | $14.12 | $14.12 | 123,000 | — | — |
| 2007-02-05 | $13.82 | $13.82 | 107,600 | — | — |
| 2007-02-02 | $13.78 | $13.78 | 114,800 | — | — |
| 2007-02-01 | $13.50 | $13.50 | 90,300 | — | — |
| 2007-01-31 | $13.47 | $13.47 | 146,400 | — | — |
| 2007-01-30 | $13.33 | $13.33 | 58,500 | — | — |
| 2007-01-29 | $13.09 | $13.09 | 121,600 | — | — |
| 2007-01-26 | $13.42 | $13.42 | 80,200 | — | — |
| 2007-01-25 | $13.43 | $13.43 | 115,000 | — | — |
| 2007-01-24 | $13.79 | $13.79 | 87,400 | — | — |
| 2007-01-23 | $13.50 | $13.50 | 123,200 | — | — |
| 2007-01-22 | $13.55 | $13.55 | 119,800 | — | — |
| 2007-01-19 | $13.61 | $13.61 | 141,100 | — | — |
| 2007-01-18 | $13.80 | $13.80 | 194,800 | — | — |
| 2007-01-17 | $14.23 | $14.23 | 82,700 | — | — |
| 2007-01-16 | $14.26 | $14.26 | 201,900 | — | — |
| 2007-01-12 | $14.16 | $14.16 | 183,000 | — | — |
| 2007-01-11 | $14.47 | $14.47 | 93,000 | — | — |
| 2007-01-10 | $14.42 | $14.42 | 143,300 | — | — |
| 2007-01-09 | $14.61 | $14.61 | 185,500 | — | — |
| 2007-01-08 | $14.71 | $14.71 | 280,400 | — | — |
| 2007-01-05 | $14.54 | $14.54 | 161,800 | — | — |
| 2007-01-04 | $14.57 | $14.57 | 172,100 | — | — |
| 2007-01-03 | $14.60 | $14.60 | 354,700 | — | — |