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
- 2001-10-05 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 | $16.34 | $16.34 | 9,663 | — | — |
| 2007-12-28 | $17.29 | $17.29 | 9,284 | — | — |
| 2007-12-27 | $17.96 | $17.96 | 3,284 | — | — |
| 2007-12-26 | $18.05 | $18.05 | 2,758 | — | — |
| 2007-12-24 | $18.05 | $18.05 | 2,895 | — | — |
| 2007-12-21 | $18.62 | $18.62 | 6,495 | — | — |
| 2007-12-20 | $17.67 | $17.67 | 3,547 | — | — |
| 2007-12-19 | $17.48 | $17.48 | 4,453 | — | — |
| 2007-12-18 | $17.39 | $17.39 | 7,168 | — | — |
| 2007-12-17 | $18.15 | $18.15 | 7,137 | — | — |
| 2007-12-14 | $19.76 | $19.76 | 4,126 | — | — |
| 2007-12-13 | $20.33 | $20.33 | 800 | — | — |
| 2007-12-12 | $20.71 | $20.71 | 2,063 | — | — |
| 2007-12-11 | $20.71 | $20.71 | 2,368 | — | — |
| 2007-12-10 | $20.42 | $20.42 | 4,358 | — | — |
| 2007-12-07 | $21.75 | $21.75 | 2,200 | — | — |
| 2007-12-06 | $21.85 | $21.85 | 2,684 | — | — |
| 2007-12-05 | $21.09 | $21.09 | 2,811 | — | — |
| 2007-12-04 | $21.95 | $21.95 | 2,989 | — | — |
| 2007-12-03 | $21.09 | $21.09 | 2,705 | — | — |
| 2007-11-30 | $21.75 | $21.75 | 2,326 | — | — |
| 2007-11-29 | $21.85 | $21.85 | 1,147 | — | — |
| 2007-11-28 | $21.85 | $21.85 | 2,200 | — | — |
| 2007-11-27 | $20.62 | $20.62 | 4,411 | — | — |
| 2007-11-26 | $21.00 | $21.00 | 4,800 | — | — |
| 2007-11-23 | $21.18 | $21.18 | 1,432 | — | — |
| 2007-11-21 | $21.75 | $21.75 | 6,337 | — | — |
| 2007-11-20 | $23.56 | $23.56 | 1,884 | — | — |
| 2007-11-19 | $22.14 | $22.14 | 4,116 | — | — |
| 2007-11-16 | $24.13 | $24.13 | 3,337 | — | — |
| 2007-11-15 | $24.13 | $24.13 | 3,474 | — | — |
| 2007-11-14 | $24.23 | $24.23 | 8,768 | — | — |
| 2007-11-13 | $22.80 | $22.80 | 3,032 | — | — |
| 2007-11-12 | $22.51 | $22.51 | 6,800 | — | — |
| 2007-11-09 | $24.99 | $24.99 | 10,979 | — | — |
| 2007-11-08 | $25.56 | $25.56 | 9,421 | — | — |
| 2007-11-07 | $25.75 | $25.75 | 10,389 | — | — |
| 2007-11-06 | $25.46 | $25.46 | 13,295 | — | — |
| 2007-11-05 | $23.84 | $23.84 | 3,747 | — | — |
| 2007-11-02 | $24.42 | $24.42 | 3,611 | — | — |
| 2007-11-01 | $24.04 | $24.04 | 3,863 | — | — |
| 2007-10-31 | $23.18 | $23.18 | 2,495 | — | — |
| 2007-10-30 | $22.71 | $22.71 | 2,716 | — | — |
| 2007-10-29 | $23.28 | $23.28 | 8,558 | — | — |
| 2007-10-26 | $22.71 | $22.71 | 3,874 | — | — |
| 2007-10-25 | $23.47 | $23.47 | 8,768 | — | — |
| 2007-10-24 | $23.47 | $23.47 | 18,947 | — | — |
| 2007-10-23 | $22.14 | $22.14 | 7,305 | — | — |
| 2007-10-22 | $23.18 | $23.18 | 14,400 | — | — |
| 2007-10-19 | $23.56 | $23.56 | 24,568 | — | — |
| 2007-10-18 | $21.38 | $21.38 | 3,579 | — | — |
| 2007-10-17 | $21.00 | $21.00 | 5,358 | — | — |
| 2007-10-16 | $20.71 | $20.71 | 5,295 | — | — |
| 2007-10-15 | $20.90 | $20.90 | 9,158 | — | — |
| 2007-10-12 | $20.05 | $20.05 | 6,747 | — | — |
| 2007-10-11 | $19.76 | $19.76 | 9,579 | — | — |
| 2007-10-10 | $18.15 | $18.15 | 7,537 | — | — |
| 2007-10-09 | $18.05 | $18.05 | 11,021 | — | — |
| 2007-10-08 | $16.82 | $16.82 | 3,000 | — | — |
| 2007-10-05 | $17.29 | $17.29 | 7,495 | — | — |
| 2007-10-04 | $17.20 | $17.20 | 8,442 | — | — |
| 2007-10-03 | $18.24 | $18.24 | 7,189 | — | — |
| 2007-10-02 | $18.33 | $18.33 | 18,074 | — | — |
| 2007-10-01 | $19.76 | $19.76 | 65,979 | — | — |
| 2007-09-28 | $17.96 | $17.96 | 26,337 | — | — |
| 2007-09-27 | $14.54 | $14.54 | 5,442 | — | — |
| 2007-09-26 | $14.25 | $14.25 | 7,442 | — | — |
| 2007-09-25 | $14.25 | $14.25 | 6,063 | — | — |
| 2007-09-24 | $14.44 | $14.44 | 5,326 | — | — |
| 2007-09-21 | $15.20 | $15.20 | 1,379 | — | — |
| 2007-09-20 | $15.58 | $15.58 | 2,084 | — | — |
| 2007-09-19 | $15.30 | $15.29 | 2,579 | — | — |
| 2007-09-18 | $15.20 | $15.20 | 12,895 | — | — |
| 2007-09-17 | $13.87 | $13.87 | 8,947 | — | — |
| 2007-09-14 | $15.30 | $15.29 | 4,663 | — | — |
| 2007-09-13 | $16.25 | $16.25 | 3,547 | — | — |
| 2007-09-12 | $16.34 | $16.34 | 10,726 | — | — |
| 2007-09-11 | $14.82 | $14.82 | 3,063 | — | — |
| 2007-09-10 | $15.11 | $15.11 | 4,632 | — | — |
| 2007-09-07 | $14.25 | $14.25 | 8,453 | — | — |
| 2007-09-06 | $14.73 | $14.73 | 3,211 | — | — |
| 2007-09-05 | $14.35 | $14.35 | 3,011 | — | — |
| 2007-09-04 | $14.35 | $14.35 | 3,705 | — | — |
| 2007-08-31 | $14.73 | $14.73 | 2,716 | — | — |
| 2007-08-30 | $14.73 | $14.73 | 411 | — | — |
| 2007-08-29 | $15.01 | $15.01 | 2,779 | — | — |
| 2007-08-28 | $14.25 | $14.25 | 1,716 | — | — |
| 2007-08-27 | $14.63 | $14.63 | 2,989 | — | — |
| 2007-08-24 | $14.63 | $14.63 | 2,053 | — | — |
| 2007-08-23 | $14.63 | $14.63 | 3,526 | — | — |
| 2007-08-22 | $15.20 | $15.20 | 1,474 | — | — |
| 2007-08-21 | $15.49 | $15.49 | 1,316 | — | — |
| 2007-08-20 | $15.11 | $15.11 | 3,779 | — | — |
| 2007-08-17 | $15.30 | $15.29 | 2,558 | — | — |
| 2007-08-16 | $14.92 | $14.91 | 3,316 | — | — |
| 2007-08-15 | $15.58 | $15.58 | 3,053 | — | — |
| 2007-08-14 | $15.39 | $15.39 | 1,000 | — | — |
| 2007-08-13 | $16.25 | $16.25 | 1,453 | — | — |
| 2007-08-10 | $16.63 | $16.63 | 3,758 | — | — |
| 2007-08-09 | $15.20 | $15.20 | 5,558 | — | — |
| 2007-08-08 | $15.96 | $15.96 | 3,621 | — | — |
| 2007-08-07 | $16.72 | $16.72 | 4,453 | — | — |
| 2007-08-06 | $16.91 | $16.91 | 2,442 | — | — |
| 2007-08-03 | $16.72 | $16.72 | 2,600 | — | — |
| 2007-08-02 | $16.34 | $16.34 | 1,779 | — | — |
| 2007-08-01 | $15.96 | $15.96 | 4,168 | — | — |
| 2007-07-31 | $17.00 | $17.00 | 4,958 | — | — |
| 2007-07-30 | $16.63 | $16.63 | 4,758 | — | — |
| 2007-07-27 | $16.15 | $16.15 | 8,337 | — | — |
| 2007-07-26 | $15.39 | $15.39 | 10,621 | — | — |
| 2007-07-25 | $16.06 | $16.06 | 10,432 | — | — |
| 2007-07-24 | $16.91 | $16.91 | 6,053 | — | — |
| 2007-07-23 | $17.86 | $17.86 | 8,505 | — | — |
| 2007-07-20 | $16.91 | $16.91 | 16,421 | — | — |
| 2007-07-19 | $16.72 | $16.72 | 6,737 | — | — |
| 2007-07-18 | $16.82 | $16.82 | 3,421 | — | — |
| 2007-07-17 | $17.39 | $17.39 | 6,537 | — | — |
| 2007-07-16 | $17.29 | $17.29 | 10,011 | — | — |
| 2007-07-13 | $17.58 | $17.58 | 5,632 | — | — |
| 2007-07-12 | $17.96 | $17.96 | 5,379 | — | — |
| 2007-07-11 | $18.33 | $18.33 | 5,253 | — | — |
| 2007-07-10 | $18.62 | $18.62 | 4,947 | — | — |
| 2007-07-09 | $19.00 | $19.00 | 3,505 | — | — |
| 2007-07-06 | $18.91 | $18.91 | 5,021 | — | — |
| 2007-07-05 | $19.38 | $19.38 | 3,221 | — | — |
| 2007-07-03 | $19.09 | $19.09 | 2,232 | — | — |
| 2007-07-02 | $18.91 | $18.91 | 4,495 | — | — |
| 2007-06-29 | $19.76 | $19.76 | 1,611 | — | — |
| 2007-06-28 | $19.67 | $19.67 | 4,989 | — | — |
| 2007-06-27 | $18.81 | $18.81 | 1,853 | — | — |
| 2007-06-26 | $18.62 | $18.62 | 1,800 | — | — |
| 2007-06-25 | $18.33 | $18.33 | 6,232 | — | — |
| 2007-06-22 | $18.91 | $18.91 | 6,053 | — | — |
| 2007-06-21 | $19.00 | $19.00 | 2,758 | — | — |
| 2007-06-20 | $19.00 | $19.00 | 3,053 | — | — |
| 2007-06-19 | $19.19 | $19.19 | 926 | — | — |
| 2007-06-18 | $19.19 | $19.19 | 3,221 | — | — |
| 2007-06-15 | $19.00 | $19.00 | 5,568 | — | — |
| 2007-06-14 | $19.09 | $19.09 | 3,905 | — | — |
| 2007-06-13 | $19.29 | $19.29 | 5,589 | — | — |
| 2007-06-12 | $19.67 | $19.67 | 6,516 | — | — |
| 2007-06-11 | $20.33 | $20.33 | 7,221 | — | — |
| 2007-06-08 | $20.62 | $20.62 | 2,368 | — | — |
| 2007-06-07 | $20.62 | $20.62 | 7,316 | — | — |
| 2007-06-06 | $20.81 | $20.81 | 9,968 | — | — |
| 2007-06-05 | $21.47 | $21.47 | 90,063 | — | — |
| 2007-06-04 | $19.76 | $19.76 | 7,484 | — | — |
| 2007-06-01 | $20.33 | $20.33 | 5,474 | — | — |
| 2007-05-31 | $19.57 | $19.57 | 4,379 | — | — |
| 2007-05-30 | $19.48 | $19.48 | 863 | — | — |
| 2007-05-29 | $20.24 | $20.24 | 5,158 | — | — |
| 2007-05-25 | $19.29 | $19.29 | 1,116 | — | — |
| 2007-05-24 | $19.38 | $19.38 | 3,547 | — | — |
| 2007-05-23 | $19.38 | $19.38 | 15,242 | — | — |
| 2007-05-22 | $20.33 | $20.33 | 1,758 | — | — |
| 2007-05-21 | $19.95 | $19.95 | 5,516 | — | — |
| 2007-05-18 | $20.14 | $20.14 | 2,800 | — | — |
| 2007-05-17 | $19.48 | $19.48 | 3,095 | — | — |
| 2007-05-16 | $19.76 | $19.76 | 3,979 | — | — |
| 2007-05-15 | $19.76 | $19.76 | 3,242 | — | — |
| 2007-05-14 | $19.86 | $19.86 | 5,432 | — | — |
| 2007-05-11 | $19.19 | $19.19 | 11,579 | — | — |
| 2007-05-10 | $19.57 | $19.57 | 5,789 | — | — |
| 2007-05-09 | $19.67 | $19.67 | 8,558 | — | — |
| 2007-05-08 | $19.19 | $19.19 | 5,242 | — | — |
| 2007-05-07 | $19.57 | $19.57 | 2,621 | — | — |
| 2007-05-04 | $19.19 | $19.19 | 4,695 | — | — |
| 2007-05-03 | $19.19 | $19.19 | 3,116 | — | — |
| 2007-05-02 | $19.76 | $19.76 | 3,400 | — | — |
| 2007-05-01 | $19.09 | $19.09 | 7,042 | — | — |
| 2007-04-30 | $20.24 | $20.24 | 3,368 | — | — |
| 2007-04-27 | $19.57 | $19.57 | 3,011 | — | — |
| 2007-04-26 | $19.48 | $19.48 | 3,084 | — | — |
| 2007-04-25 | $20.14 | $20.14 | 4,758 | — | — |
| 2007-04-24 | $20.71 | $20.71 | 8,421 | — | — |
| 2007-04-23 | $19.29 | $19.29 | 8,695 | — | — |
| 2007-04-20 | $20.14 | $20.14 | 6,958 | — | — |
| 2007-04-19 | $20.71 | $20.71 | 9,811 | — | — |
| 2007-04-18 | $21.09 | $21.09 | 23,221 | — | — |
| 2007-04-17 | $21.66 | $21.66 | 64,905 | — | — |
| 2007-04-16 | $18.53 | $18.53 | 2,979 | — | — |
| 2007-04-13 | $18.43 | $18.43 | 2,379 | — | — |
| 2007-04-12 | $18.43 | $18.43 | 4,716 | — | — |
| 2007-04-11 | $18.33 | $18.33 | 11,516 | — | — |
| 2007-04-10 | $17.86 | $17.86 | 3,284 | — | — |
| 2007-04-09 | $18.05 | $18.05 | 6,063 | — | — |
| 2007-04-05 | $18.33 | $18.33 | 1,695 | — | — |
| 2007-04-04 | $18.43 | $18.43 | 2,442 | — | — |
| 2007-04-03 | $18.62 | $18.62 | 12,853 | — | — |
| 2007-04-02 | $18.81 | $18.81 | 12,811 | — | — |
| 2007-03-30 | $17.29 | $17.29 | 9,832 | — | — |
| 2007-03-29 | $17.76 | $17.76 | 2,716 | — | — |
| 2007-03-28 | $17.76 | $17.76 | 4,305 | — | — |
| 2007-03-27 | $18.24 | $18.24 | 1,326 | — | — |
| 2007-03-26 | $18.24 | $18.24 | 6,158 | — | — |
| 2007-03-23 | $19.00 | $19.00 | 3,221 | — | — |
| 2007-03-22 | $19.29 | $19.29 | 3,484 | — | — |
| 2007-03-21 | $18.81 | $18.81 | 2,095 | — | — |
| 2007-03-20 | $18.24 | $18.24 | 4,021 | — | — |
| 2007-03-19 | $18.62 | $18.62 | 4,905 | — | — |
| 2007-03-16 | $17.86 | $17.86 | 4,442 | — | — |
| 2007-03-15 | $18.05 | $18.05 | 3,905 | — | — |
| 2007-03-14 | $18.24 | $18.24 | 6,316 | — | — |
| 2007-03-13 | $18.53 | $18.53 | 6,611 | — | — |
| 2007-03-12 | $19.09 | $19.09 | 1,421 | — | — |
| 2007-03-09 | $19.38 | $19.38 | 1,189 | — | — |
| 2007-03-08 | $19.48 | $19.48 | 3,895 | — | — |
| 2007-03-07 | $19.67 | $19.67 | 3,579 | — | — |
| 2007-03-06 | $19.57 | $19.57 | 3,705 | — | — |
| 2007-03-05 | $17.96 | $17.96 | 6,095 | — | — |
| 2007-03-02 | $19.09 | $19.09 | 3,863 | — | — |
| 2007-03-01 | $17.96 | $17.96 | 12,137 | — | — |
| 2007-02-28 | $19.00 | $19.00 | 6,179 | — | — |
| 2007-02-27 | $19.19 | $19.19 | 12,789 | — | — |
| 2007-02-26 | $20.24 | $20.24 | 3,042 | — | — |
| 2007-02-23 | $20.33 | $20.33 | 4,568 | — | — |
| 2007-02-22 | $20.52 | $20.52 | 6,611 | — | — |
| 2007-02-21 | $20.42 | $20.42 | 1,274 | — | — |
| 2007-02-20 | $20.24 | $20.24 | 3,305 | — | — |
| 2007-02-16 | $20.14 | $20.14 | 2,221 | — | — |
| 2007-02-15 | $20.33 | $20.33 | 1,737 | — | — |
| 2007-02-14 | $20.62 | $20.62 | 5,695 | — | — |
| 2007-02-13 | $20.52 | $20.52 | 4,526 | — | — |
| 2007-02-12 | $20.81 | $20.81 | 3,326 | — | — |
| 2007-02-09 | $21.38 | $21.38 | 5,337 | — | — |
| 2007-02-08 | $22.42 | $22.42 | 3,968 | — | — |
| 2007-02-07 | $22.90 | $22.89 | 6,589 | — | — |
| 2007-02-06 | $22.51 | $22.51 | 27,137 | — | — |
| 2007-02-05 | $25.93 | $25.93 | 3,126 | — | — |
| 2007-02-02 | $26.03 | $26.03 | 2,347 | — | — |
| 2007-02-01 | $26.03 | $26.03 | 1,905 | — | — |
| 2007-01-31 | $26.03 | $26.03 | 3,516 | — | — |
| 2007-01-30 | $27.17 | $27.17 | 3,284 | — | — |
| 2007-01-29 | $27.55 | $27.55 | 1,368 | — | — |
| 2007-01-26 | $26.89 | $26.88 | 5,032 | — | — |
| 2007-01-25 | $26.03 | $26.03 | 7,158 | — | — |
| 2007-01-24 | $24.51 | $24.51 | 4,263 | — | — |
| 2007-01-23 | $24.04 | $24.04 | 2,474 | — | — |
| 2007-01-22 | $23.66 | $23.66 | 7,800 | — | — |
| 2007-01-19 | $24.61 | $24.61 | 5,758 | — | — |
| 2007-01-18 | $25.27 | $25.27 | 2,568 | — | — |
| 2007-01-17 | $25.75 | $25.75 | 4,042 | — | — |
| 2007-01-16 | $25.46 | $25.46 | 7,916 | — | — |
| 2007-01-12 | $25.27 | $25.27 | 5,074 | — | — |
| 2007-01-11 | $25.56 | $25.56 | 8,189 | — | — |
| 2007-01-10 | $25.46 | $25.46 | 6,705 | — | — |
| 2007-01-09 | $24.51 | $24.51 | 12,084 | — | — |
| 2007-01-08 | $23.37 | $23.37 | 5,716 | — | — |
| 2007-01-05 | $22.23 | $22.23 | 3,653 | — | — |
| 2007-01-04 | $22.33 | $22.33 | 14,832 | — | — |
| 2007-01-03 | $21.95 | $21.95 | 19,642 | — | — |