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
- 1996-08-15 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 | $30.92 | $30.92 | 90,200 | — | — |
| 2007-12-28 | $30.76 | $30.76 | 123,925 | — | — |
| 2007-12-27 | $33.20 | $33.20 | 40,450 | — | — |
| 2007-12-26 | $34.04 | $34.04 | 61,300 | — | — |
| 2007-12-24 | $33.84 | $33.84 | 28,600 | — | — |
| 2007-12-21 | $33.28 | $33.28 | 72,400 | — | — |
| 2007-12-20 | $32.88 | $32.88 | 45,925 | — | — |
| 2007-12-19 | $32.60 | $32.60 | 71,025 | — | — |
| 2007-12-18 | $32.44 | $32.44 | 73,850 | — | — |
| 2007-12-17 | $32.36 | $32.36 | 77,575 | — | — |
| 2007-12-14 | $35.24 | $35.24 | 95,450 | — | — |
| 2007-12-13 | $34.52 | $34.52 | 91,250 | — | — |
| 2007-12-12 | $36.08 | $36.08 | 150,775 | — | — |
| 2007-12-11 | $37.40 | $37.40 | 93,900 | — | — |
| 2007-12-10 | $37.96 | $37.96 | 115,475 | — | — |
| 2007-12-07 | $36.12 | $36.12 | 64,225 | — | — |
| 2007-12-06 | $35.80 | $35.80 | 71,050 | — | — |
| 2007-12-05 | $35.24 | $35.24 | 230,075 | — | — |
| 2007-12-04 | $35.84 | $35.84 | 80,125 | — | — |
| 2007-12-03 | $35.40 | $35.40 | 87,850 | — | — |
| 2007-11-30 | $35.16 | $35.16 | 68,325 | — | — |
| 2007-11-29 | $35.60 | $35.60 | 65,075 | — | — |
| 2007-11-28 | $36.00 | $36.00 | 63,725 | — | — |
| 2007-11-27 | $35.40 | $35.40 | 64,200 | — | — |
| 2007-11-26 | $35.76 | $35.76 | 73,675 | — | — |
| 2007-11-23 | $34.72 | $34.72 | 41,175 | — | — |
| 2007-11-21 | $35.00 | $35.00 | 165,075 | — | — |
| 2007-11-20 | $35.16 | $35.16 | 157,950 | — | — |
| 2007-11-19 | $37.08 | $37.08 | 57,775 | — | — |
| 2007-11-16 | $37.24 | $37.24 | 97,000 | — | — |
| 2007-11-15 | $36.84 | $36.84 | 120,475 | — | — |
| 2007-11-14 | $38.28 | $38.28 | 156,050 | — | — |
| 2007-11-13 | $36.36 | $36.36 | 292,150 | — | — |
| 2007-11-12 | $37.96 | $37.96 | 128,725 | — | — |
| 2007-11-09 | $36.80 | $36.80 | 157,450 | — | — |
| 2007-11-08 | $36.48 | $36.48 | 84,450 | — | — |
| 2007-11-07 | $35.64 | $35.64 | 128,100 | — | — |
| 2007-11-06 | $36.36 | $36.36 | 86,650 | — | — |
| 2007-11-05 | $34.60 | $34.60 | 118,775 | — | — |
| 2007-11-02 | $32.32 | $32.32 | 99,975 | — | — |
| 2007-11-01 | $32.60 | $32.60 | 120,350 | — | — |
| 2007-10-31 | $31.32 | $31.32 | 71,275 | — | — |
| 2007-10-30 | $32.16 | $32.16 | 102,825 | — | — |
| 2007-10-29 | $32.92 | $32.92 | 92,150 | — | — |
| 2007-10-26 | $34.52 | $34.52 | 65,675 | — | — |
| 2007-10-25 | $33.24 | $33.24 | 79,775 | — | — |
| 2007-10-24 | $32.48 | $32.48 | 78,450 | — | — |
| 2007-10-23 | $31.48 | $31.48 | 79,125 | — | — |
| 2007-10-22 | $30.76 | $30.76 | 91,925 | — | — |
| 2007-10-19 | $31.76 | $31.76 | 132,250 | — | — |
| 2007-10-18 | $30.12 | $30.12 | 49,225 | — | — |
| 2007-10-17 | $29.04 | $29.04 | 26,600 | — | — |
| 2007-10-16 | $29.08 | $29.08 | 54,275 | — | — |
| 2007-10-15 | $29.36 | $29.36 | 172,125 | — | — |
| 2007-10-12 | $31.08 | $31.08 | 66,200 | — | — |
| 2007-10-11 | $29.88 | $29.88 | 72,000 | — | — |
| 2007-10-10 | $29.32 | $29.32 | 43,400 | — | — |
| 2007-10-09 | $29.08 | $29.08 | 42,825 | — | — |
| 2007-10-08 | $27.92 | $27.92 | 55,775 | — | — |
| 2007-10-05 | $27.72 | $27.72 | 43,400 | — | — |
| 2007-10-04 | $27.12 | $27.12 | 33,250 | — | — |
| 2007-10-03 | $26.60 | $26.60 | 32,050 | — | — |
| 2007-10-02 | $26.28 | $26.28 | 94,500 | — | — |
| 2007-10-01 | $25.76 | $25.76 | 47,400 | — | — |
| 2007-09-28 | $25.68 | $25.68 | 21,275 | — | — |
| 2007-09-27 | $25.88 | $25.88 | 34,200 | — | — |
| 2007-09-26 | $25.72 | $25.72 | 97,025 | — | — |
| 2007-09-25 | $24.96 | $24.96 | 32,300 | — | — |
| 2007-09-24 | $24.72 | $24.72 | 83,200 | — | — |
| 2007-09-21 | $25.48 | $25.48 | 54,475 | — | — |
| 2007-09-20 | $25.40 | $25.40 | 36,250 | — | — |
| 2007-09-19 | $25.56 | $25.56 | 64,150 | — | — |
| 2007-09-18 | $25.96 | $25.96 | 110,600 | — | — |
| 2007-09-17 | $25.80 | $25.80 | 46,300 | — | — |
| 2007-09-14 | $26.08 | $26.08 | 47,525 | — | — |
| 2007-09-13 | $26.56 | $26.56 | 91,250 | — | — |
| 2007-09-12 | $26.20 | $26.20 | 118,375 | — | — |
| 2007-09-11 | $25.92 | $25.92 | 104,625 | — | — |
| 2007-09-10 | $25.84 | $25.84 | 52,350 | — | — |
| 2007-09-07 | $25.40 | $25.40 | 42,925 | — | — |
| 2007-09-06 | $25.84 | $25.84 | 97,575 | — | — |
| 2007-09-05 | $24.92 | $24.92 | 62,225 | — | — |
| 2007-09-04 | $24.24 | $24.24 | 64,200 | — | — |
| 2007-08-31 | $23.24 | $23.24 | 47,100 | — | — |
| 2007-08-30 | $22.72 | $22.72 | 53,075 | — | — |
| 2007-08-29 | $23.12 | $23.12 | 37,150 | — | — |
| 2007-08-28 | $22.36 | $22.36 | 53,375 | — | — |
| 2007-08-27 | $23.32 | $23.32 | 102,625 | — | — |
| 2007-08-24 | $22.96 | $22.96 | 74,825 | — | — |
| 2007-08-23 | $22.60 | $22.60 | 94,450 | — | — |
| 2007-08-22 | $21.84 | $21.84 | 78,925 | — | — |
| 2007-08-21 | $19.96 | $19.96 | 17,775 | — | — |
| 2007-08-20 | $19.76 | $19.76 | 25,725 | — | — |
| 2007-08-17 | $19.76 | $19.76 | 21,000 | — | — |
| 2007-08-16 | $20.72 | $20.72 | 40,800 | — | — |
| 2007-08-15 | $20.72 | $20.72 | 13,950 | — | — |
| 2007-08-14 | $20.32 | $20.32 | 22,900 | — | — |
| 2007-08-13 | $21.64 | $21.64 | 76,800 | — | — |
| 2007-08-10 | $19.72 | $19.72 | 88,250 | — | — |
| 2007-08-09 | $19.72 | $19.72 | 55,350 | — | — |
| 2007-08-08 | $22.32 | $22.32 | 64,275 | — | — |
| 2007-08-07 | $21.76 | $21.76 | 93,125 | — | — |
| 2007-08-06 | $21.72 | $21.72 | 98,975 | — | — |
| 2007-08-03 | $21.80 | $21.80 | 49,275 | — | — |
| 2007-08-02 | $21.20 | $21.20 | 144,600 | — | — |
| 2007-08-01 | $21.60 | $21.60 | 33,800 | — | — |
| 2007-07-31 | $21.76 | $21.76 | 26,050 | — | — |
| 2007-07-30 | $22.60 | $22.60 | 83,900 | — | — |
| 2007-07-27 | $20.56 | $20.56 | 40,300 | — | — |
| 2007-07-26 | $20.88 | $20.88 | 45,300 | — | — |
| 2007-07-25 | $20.32 | $20.32 | 68,275 | — | — |
| 2007-07-24 | $21.64 | $21.64 | 42,150 | — | — |
| 2007-07-23 | $22.32 | $22.32 | 29,200 | — | — |
| 2007-07-20 | $22.20 | $22.20 | 22,450 | — | — |
| 2007-07-19 | $21.64 | $21.64 | 30,550 | — | — |
| 2007-07-18 | $21.48 | $21.48 | 52,775 | — | — |
| 2007-07-17 | $22.00 | $22.00 | 64,525 | — | — |
| 2007-07-16 | $21.96 | $21.96 | 157,100 | — | — |
| 2007-07-13 | $20.00 | $20.00 | 11,175 | — | — |
| 2007-07-12 | $19.88 | $19.88 | 24,350 | — | — |
| 2007-07-11 | $19.40 | $19.40 | 36,600 | — | — |
| 2007-07-10 | $19.60 | $19.60 | 30,425 | — | — |
| 2007-07-09 | $20.16 | $20.16 | 42,500 | — | — |
| 2007-07-06 | $20.68 | $20.68 | 29,350 | — | — |
| 2007-07-05 | $20.52 | $20.52 | 29,675 | — | — |
| 2007-07-03 | $20.68 | $20.68 | 35,750 | — | — |
| 2007-07-02 | $20.36 | $20.36 | 53,225 | — | — |
| 2007-06-29 | $19.20 | $19.20 | 33,550 | — | — |
| 2007-06-28 | $19.28 | $19.28 | 114,875 | — | — |
| 2007-06-27 | $17.60 | $17.60 | 25,925 | — | — |
| 2007-06-26 | $17.20 | $17.20 | 26,600 | — | — |
| 2007-06-25 | $17.52 | $17.52 | 27,700 | — | — |
| 2007-06-22 | $17.48 | $17.48 | 23,575 | — | — |
| 2007-06-21 | $17.20 | $17.20 | 14,575 | — | — |
| 2007-06-20 | $17.32 | $17.32 | 28,300 | — | — |
| 2007-06-19 | $17.60 | $17.60 | 36,775 | — | — |
| 2007-06-18 | $16.80 | $16.80 | 15,850 | — | — |
| 2007-06-15 | $16.72 | $16.72 | 24,825 | — | — |
| 2007-06-14 | $17.00 | $17.00 | 17,800 | — | — |
| 2007-06-13 | $16.56 | $16.56 | 12,150 | — | — |
| 2007-06-12 | $16.52 | $16.52 | 15,975 | — | — |
| 2007-06-11 | $16.40 | $16.40 | 44,300 | — | — |
| 2007-06-08 | $16.52 | $16.52 | 18,675 | — | — |
| 2007-06-07 | $16.80 | $16.80 | 11,125 | — | — |
| 2007-06-06 | $16.72 | $16.72 | 10,925 | — | — |
| 2007-06-05 | $16.60 | $16.60 | 25,150 | — | — |
| 2007-06-04 | $16.92 | $16.92 | 11,825 | — | — |
| 2007-06-01 | $16.64 | $16.64 | 19,400 | — | — |
| 2007-05-31 | $16.76 | $16.76 | 14,100 | — | — |
| 2007-05-30 | $16.96 | $16.96 | 17,550 | — | — |
| 2007-05-29 | $17.08 | $17.08 | 21,400 | — | — |
| 2007-05-25 | $17.24 | $17.24 | 35,400 | — | — |
| 2007-05-24 | $17.20 | $17.20 | 20,650 | — | — |
| 2007-05-23 | $16.92 | $16.92 | 33,600 | — | — |
| 2007-05-22 | $16.92 | $16.92 | 20,750 | — | — |
| 2007-05-21 | $16.80 | $16.80 | 34,900 | — | — |
| 2007-05-18 | $17.00 | $17.00 | 34,350 | — | — |
| 2007-05-17 | $17.04 | $17.04 | 17,000 | — | — |
| 2007-05-16 | $17.04 | $17.04 | 20,275 | — | — |
| 2007-05-15 | $16.92 | $16.92 | 27,275 | — | — |
| 2007-05-14 | $16.52 | $16.52 | 34,850 | — | — |
| 2007-05-11 | $16.16 | $16.16 | 57,200 | — | — |
| 2007-05-10 | $16.72 | $16.72 | 17,175 | — | — |
| 2007-05-09 | $17.00 | $17.00 | 30,675 | — | — |
| 2007-05-08 | $17.04 | $17.04 | 89,575 | — | — |
| 2007-05-07 | $17.72 | $17.72 | 90,450 | — | — |
| 2007-05-04 | $17.28 | $17.28 | 231,175 | — | — |
| 2007-05-03 | $14.28 | $14.28 | 24,975 | — | — |
| 2007-05-02 | $14.68 | $14.68 | 31,175 | — | — |
| 2007-05-01 | $14.76 | $14.76 | 70,675 | — | — |
| 2007-04-30 | $14.24 | $14.24 | 48,900 | — | — |
| 2007-04-27 | $13.56 | $13.56 | 44,400 | — | — |
| 2007-04-26 | $13.24 | $13.24 | 26,650 | — | — |
| 2007-04-25 | $13.32 | $13.32 | 12,275 | — | — |
| 2007-04-24 | $13.32 | $13.32 | 55,650 | — | — |
| 2007-04-23 | $12.84 | $12.84 | 75,950 | — | — |
| 2007-04-20 | $13.40 | $13.40 | 40,900 | — | — |
| 2007-04-19 | $13.12 | $13.12 | 47,125 | — | — |
| 2007-04-18 | $12.56 | $12.56 | 26,425 | — | — |
| 2007-04-17 | $12.52 | $12.52 | 42,625 | — | — |
| 2007-04-16 | $12.48 | $12.48 | 28,850 | — | — |
| 2007-04-13 | $12.44 | $12.44 | 19,700 | — | — |
| 2007-04-12 | $12.28 | $12.28 | 23,950 | — | — |
| 2007-04-11 | $12.60 | $12.60 | 18,975 | — | — |
| 2007-04-10 | $12.68 | $12.68 | 14,650 | — | — |
| 2007-04-09 | $12.52 | $12.52 | 28,550 | — | — |
| 2007-04-05 | $12.40 | $12.40 | 12,900 | — | — |
| 2007-04-04 | $12.36 | $12.36 | 13,925 | — | — |
| 2007-04-03 | $12.52 | $12.52 | 7,675 | — | — |
| 2007-04-02 | $12.12 | $12.12 | 16,100 | — | — |
| 2007-03-30 | $12.52 | $12.52 | 8,950 | — | — |
| 2007-03-29 | $12.56 | $12.56 | 7,825 | — | — |
| 2007-03-28 | $12.60 | $12.60 | 19,850 | — | — |
| 2007-03-27 | $12.72 | $12.72 | 17,225 | — | — |
| 2007-03-26 | $12.68 | $12.68 | 11,625 | — | — |
| 2007-03-23 | $12.64 | $12.64 | 15,925 | — | — |
| 2007-03-22 | $12.76 | $12.76 | 24,600 | — | — |
| 2007-03-21 | $12.16 | $12.16 | 10,725 | — | — |
| 2007-03-20 | $12.16 | $12.16 | 15,050 | — | — |
| 2007-03-19 | $12.16 | $12.16 | 26,575 | — | — |
| 2007-03-16 | $12.48 | $12.48 | 99,075 | — | — |
| 2007-03-15 | $12.64 | $12.64 | 10,575 | — | — |
| 2007-03-14 | $12.60 | $12.60 | 42,375 | — | — |
| 2007-03-13 | $12.56 | $12.56 | 23,225 | — | — |
| 2007-03-12 | $12.56 | $12.56 | 23,900 | — | — |
| 2007-03-09 | $12.48 | $12.48 | 28,975 | — | — |
| 2007-03-08 | $12.68 | $12.68 | 22,275 | — | — |
| 2007-03-07 | $12.80 | $12.80 | 26,775 | — | — |
| 2007-03-06 | $12.56 | $12.56 | 18,850 | — | — |
| 2007-03-05 | $12.80 | $12.80 | 58,525 | — | — |
| 2007-03-02 | $12.80 | $12.80 | 100,550 | — | — |
| 2007-03-01 | $13.04 | $13.04 | 42,575 | — | — |
| 2007-02-28 | $12.64 | $12.64 | 40,275 | — | — |
| 2007-02-27 | $12.36 | $12.36 | 54,500 | — | — |
| 2007-02-26 | $13.12 | $13.12 | 18,650 | — | — |
| 2007-02-23 | $13.16 | $13.16 | 81,375 | — | — |
| 2007-02-22 | $12.96 | $12.96 | 193,750 | — | — |
| 2007-02-21 | $12.72 | $12.72 | 26,025 | — | — |
| 2007-02-20 | $12.68 | $12.68 | 40,150 | — | — |
| 2007-02-16 | $12.48 | $12.48 | 26,275 | — | — |
| 2007-02-15 | $12.76 | $12.76 | 31,975 | — | — |
| 2007-02-14 | $13.04 | $13.04 | 39,075 | — | — |
| 2007-02-13 | $12.96 | $12.96 | 21,700 | — | — |
| 2007-02-12 | $12.76 | $12.76 | 43,525 | — | — |
| 2007-02-09 | $12.76 | $12.76 | 19,975 | — | — |
| 2007-02-08 | $12.80 | $12.80 | 12,500 | — | — |
| 2007-02-07 | $12.56 | $12.56 | 26,625 | — | — |
| 2007-02-06 | $12.40 | $12.40 | 24,150 | — | — |
| 2007-02-05 | $12.84 | $12.84 | 19,700 | — | — |
| 2007-02-02 | $12.88 | $12.88 | 15,750 | — | — |
| 2007-02-01 | $13.08 | $13.08 | 24,775 | — | — |
| 2007-01-31 | $12.76 | $12.76 | 26,175 | — | — |
| 2007-01-30 | $12.96 | $12.96 | 19,725 | — | — |
| 2007-01-29 | $12.88 | $12.88 | 48,275 | — | — |
| 2007-01-26 | $12.88 | $12.88 | 74,375 | — | — |
| 2007-01-25 | $12.92 | $12.92 | 94,675 | — | — |
| 2007-01-24 | $13.36 | $13.36 | 435,775 | — | — |
| 2007-01-23 | $14.32 | $14.32 | 22,750 | — | — |
| 2007-01-22 | $14.64 | $14.64 | 17,975 | — | — |
| 2007-01-19 | $14.84 | $14.84 | 22,175 | — | — |
| 2007-01-18 | $14.52 | $14.52 | 38,050 | — | — |
| 2007-01-17 | $15.20 | $15.20 | 28,825 | — | — |
| 2007-01-16 | $15.28 | $15.28 | 23,475 | — | — |
| 2007-01-12 | $15.04 | $15.04 | 26,750 | — | — |
| 2007-01-11 | $14.64 | $14.64 | 50,050 | — | — |
| 2007-01-10 | $14.72 | $14.72 | 40,925 | — | — |
| 2007-01-09 | $13.76 | $13.76 | 23,775 | — | — |
| 2007-01-08 | $13.76 | $13.76 | 41,575 | — | — |
| 2007-01-05 | $13.84 | $13.84 | 31,675 | — | — |
| 2007-01-04 | $13.68 | $13.68 | 22,975 | — | — |
| 2007-01-03 | $13.64 | $13.64 | 22,825 | — | — |