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
- 1996-10-23 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 | $17.46 | $18.52 | 311,000 | — | — |
| 2007-12-28 | $17.70 | $18.78 | 316,800 | — | — |
| 2007-12-27 | $17.73 | $18.81 | 320,800 | — | — |
| 2007-12-26 | $18.01 | $19.10 | 279,300 | — | — |
| 2007-12-24 | $18.29 | $19.40 | 140,000 | — | — |
| 2007-12-21 | $18.13 | $19.23 | 341,400 | — | — |
| 2007-12-20 | $17.92 | $19.01 | 563,400 | — | — |
| 2007-12-19 | $18.34 | $19.45 | 531,000 | — | — |
| 2007-12-18 | $18.96 | $20.11 | 489,300 | — | — |
| 2007-12-17 | $18.56 | $19.69 | 739,500 | — | — |
| 2007-12-14 | $18.58 | $19.71 | 403,000 | — | — |
| 2007-12-13 | $19.50 | $20.68 | 328,900 | — | — |
| 2007-12-12 | $19.88 | $21.09 | 239,500 | — | — |
| 2007-12-11 | $20.40 | $21.64 | 394,200 | — | — |
| 2007-12-10 | $20.87 | $22.14 | 168,900 | — | — |
| 2007-12-07 | $20.70 | $21.96 | 297,600 | — | — |
| 2007-12-06 | $20.58 | $21.83 | 293,000 | — | — |
| 2007-12-05 | $20.24 | $21.47 | 441,500 | — | — |
| 2007-12-04 | $19.47 | $20.65 | 636,500 | — | — |
| 2007-12-03 | $19.70 | $20.90 | 724,500 | — | — |
| 2007-11-30 | $20.00 | $21.21 | 1,293,700 | — | — |
| 2007-11-29 | $19.72 | $20.92 | 598,700 | — | — |
| 2007-11-28 | $20.20 | $21.43 | 347,400 | — | — |
| 2007-11-27 | $19.34 | $20.51 | 530,100 | — | — |
| 2007-11-26 | $19.41 | $20.59 | 203,400 | — | — |
| 2007-11-23 | $20.03 | $21.25 | 99,500 | — | — |
| 2007-11-21 | $19.38 | $20.56 | 733,800 | — | — |
| 2007-11-20 | $19.78 | $20.98 | 618,400 | — | — |
| 2007-11-19 | $19.94 | $21.15 | 744,000 | — | — |
| 2007-11-16 | $20.70 | $21.96 | 411,300 | — | — |
| 2007-11-15 | $20.83 | $22.10 | 338,900 | — | — |
| 2007-11-14 | $21.05 | $22.33 | 385,000 | — | — |
| 2007-11-13 | $21.50 | $22.81 | 1,054,400 | — | — |
| 2007-11-12 | $20.37 | $21.61 | 477,300 | — | — |
| 2007-11-09 | $20.60 | $21.85 | 590,600 | — | — |
| 2007-11-08 | $21.06 | $22.34 | 1,022,400 | — | — |
| 2007-11-07 | $20.46 | $21.70 | 508,300 | — | — |
| 2007-11-06 | $21.01 | $22.19 | 408,600 | — | — |
| 2007-11-05 | $21.16 | $22.35 | 637,600 | — | — |
| 2007-11-02 | $21.16 | $22.35 | 759,200 | — | — |
| 2007-11-01 | $21.72 | $22.94 | 661,800 | — | — |
| 2007-10-31 | $22.28 | $23.53 | 469,500 | — | — |
| 2007-10-30 | $21.87 | $23.10 | 600,900 | — | — |
| 2007-10-29 | $21.93 | $23.16 | 434,200 | — | — |
| 2007-10-26 | $21.70 | $22.92 | 1,316,800 | — | — |
| 2007-10-25 | $21.84 | $23.07 | 1,939,900 | — | — |
| 2007-10-24 | $20.30 | $21.44 | 653,500 | — | — |
| 2007-10-23 | $20.63 | $21.79 | 508,600 | — | — |
| 2007-10-22 | $20.40 | $21.55 | 600,100 | — | — |
| 2007-10-19 | $19.98 | $21.10 | 530,100 | — | — |
| 2007-10-18 | $20.29 | $21.43 | 402,200 | — | — |
| 2007-10-17 | $20.64 | $21.80 | 529,100 | — | — |
| 2007-10-16 | $20.62 | $21.78 | 686,400 | — | — |
| 2007-10-15 | $20.80 | $21.97 | 1,014,800 | — | — |
| 2007-10-12 | $20.43 | $21.58 | 574,400 | — | — |
| 2007-10-11 | $20.48 | $21.63 | 469,000 | — | — |
| 2007-10-10 | $20.20 | $21.34 | 869,500 | — | — |
| 2007-10-09 | $20.70 | $21.86 | 802,900 | — | — |
| 2007-10-08 | $21.07 | $22.25 | 617,700 | — | — |
| 2007-10-05 | $21.36 | $22.56 | 511,300 | — | — |
| 2007-10-04 | $20.84 | $22.01 | 1,340,000 | — | — |
| 2007-10-03 | $20.98 | $22.16 | 1,152,600 | — | — |
| 2007-10-02 | $20.81 | $21.98 | 634,000 | — | — |
| 2007-10-01 | $20.18 | $21.31 | 347,000 | — | — |
| 2007-09-28 | $20.24 | $21.38 | 453,400 | — | — |
| 2007-09-27 | $20.30 | $21.44 | 1,358,800 | — | — |
| 2007-09-26 | $19.15 | $20.23 | 1,067,700 | — | — |
| 2007-09-25 | $19.59 | $20.69 | 1,062,800 | — | — |
| 2007-09-24 | $20.34 | $21.48 | 350,100 | — | — |
| 2007-09-21 | $20.67 | $21.83 | 399,200 | — | — |
| 2007-09-20 | $21.12 | $22.31 | 486,200 | — | — |
| 2007-09-19 | $20.76 | $21.93 | 733,300 | — | — |
| 2007-09-18 | $21.04 | $22.22 | 773,200 | — | — |
| 2007-09-17 | $20.39 | $21.54 | 291,000 | — | — |
| 2007-09-14 | $20.10 | $21.23 | 443,300 | — | — |
| 2007-09-13 | $20.73 | $21.89 | 878,500 | — | — |
| 2007-09-12 | $19.98 | $21.10 | 368,100 | — | — |
| 2007-09-11 | $20.01 | $21.13 | 455,100 | — | — |
| 2007-09-10 | $19.66 | $20.76 | 529,500 | — | — |
| 2007-09-07 | $19.96 | $21.08 | 621,700 | — | — |
| 2007-09-06 | $20.22 | $21.36 | 607,600 | — | — |
| 2007-09-05 | $20.47 | $21.62 | 912,400 | — | — |
| 2007-09-04 | $20.73 | $21.89 | 909,500 | — | — |
| 2007-08-31 | $19.71 | $20.82 | 290,500 | — | — |
| 2007-08-30 | $19.66 | $20.76 | 363,700 | — | — |
| 2007-08-29 | $19.70 | $20.81 | 739,800 | — | — |
| 2007-08-28 | $20.05 | $21.18 | 846,700 | — | — |
| 2007-08-27 | $20.76 | $21.93 | 359,200 | — | — |
| 2007-08-24 | $20.50 | $21.65 | 479,700 | — | — |
| 2007-08-23 | $20.65 | $21.81 | 534,300 | — | — |
| 2007-08-22 | $20.79 | $21.96 | 700,700 | — | — |
| 2007-08-21 | $21.10 | $22.29 | 685,100 | — | — |
| 2007-08-20 | $21.17 | $22.36 | 673,800 | — | — |
| 2007-08-17 | $20.38 | $21.53 | 818,100 | — | — |
| 2007-08-16 | $20.46 | $21.61 | 1,235,500 | — | — |
| 2007-08-15 | $20.92 | $22.10 | 863,700 | — | — |
| 2007-08-14 | $21.67 | $22.89 | 902,300 | — | — |
| 2007-08-13 | $22.12 | $23.36 | 1,354,500 | — | — |
| 2007-08-10 | $21.24 | $22.43 | 1,584,300 | — | — |
| 2007-08-09 | $21.75 | $22.97 | 2,659,100 | — | — |
| 2007-08-08 | $21.20 | $22.39 | 1,325,100 | — | — |
| 2007-08-07 | $20.01 | $21.06 | 1,209,900 | — | — |
| 2007-08-06 | $19.58 | $20.61 | 857,300 | — | — |
| 2007-08-03 | $19.36 | $20.38 | 961,600 | — | — |
| 2007-08-02 | $20.10 | $21.16 | 695,300 | — | — |
| 2007-08-01 | $19.79 | $20.83 | 663,400 | — | — |
| 2007-07-31 | $19.48 | $20.50 | 626,800 | — | — |
| 2007-07-30 | $19.69 | $20.72 | 1,246,400 | — | — |
| 2007-07-27 | $18.82 | $19.81 | 836,800 | — | — |
| 2007-07-26 | $19.40 | $20.42 | 597,600 | — | — |
| 2007-07-25 | $20.10 | $21.16 | 382,900 | — | — |
| 2007-07-24 | $20.44 | $21.51 | 822,700 | — | — |
| 2007-07-23 | $20.72 | $21.81 | 318,800 | — | — |
| 2007-07-20 | $20.95 | $22.05 | 446,000 | — | — |
| 2007-07-19 | $21.34 | $22.46 | 594,800 | — | — |
| 2007-07-18 | $21.41 | $22.53 | 585,700 | — | — |
| 2007-07-17 | $21.19 | $22.30 | 600,400 | — | — |
| 2007-07-16 | $21.54 | $22.67 | 630,200 | — | — |
| 2007-07-13 | $21.57 | $22.70 | 473,800 | — | — |
| 2007-07-12 | $21.54 | $22.67 | 440,900 | — | — |
| 2007-07-11 | $21.35 | $22.47 | 708,500 | — | — |
| 2007-07-10 | $21.20 | $22.31 | 580,600 | — | — |
| 2007-07-09 | $21.68 | $22.82 | 313,100 | — | — |
| 2007-07-06 | $21.52 | $22.65 | 360,200 | — | — |
| 2007-07-05 | $21.74 | $22.88 | 501,700 | — | — |
| 2007-07-03 | $21.45 | $22.58 | 279,700 | — | — |
| 2007-07-02 | $21.52 | $22.65 | 204,200 | — | — |
| 2007-06-29 | $21.29 | $22.41 | 488,500 | — | — |
| 2007-06-28 | $21.49 | $22.62 | 349,100 | — | — |
| 2007-06-27 | $21.35 | $22.47 | 716,400 | — | — |
| 2007-06-26 | $21.06 | $22.17 | 704,900 | — | — |
| 2007-06-25 | $21.43 | $22.56 | 497,000 | — | — |
| 2007-06-22 | $21.61 | $22.74 | 496,800 | — | — |
| 2007-06-21 | $21.92 | $23.07 | 1,473,800 | — | — |
| 2007-06-20 | $21.15 | $22.26 | 390,800 | — | — |
| 2007-06-19 | $21.04 | $22.14 | 438,300 | — | — |
| 2007-06-18 | $21.22 | $22.33 | 317,400 | — | — |
| 2007-06-15 | $21.19 | $22.30 | 370,600 | — | — |
| 2007-06-14 | $21.06 | $22.17 | 432,200 | — | — |
| 2007-06-13 | $20.86 | $21.96 | 778,700 | — | — |
| 2007-06-12 | $20.75 | $21.84 | 769,300 | — | — |
| 2007-06-11 | $21.19 | $22.30 | 365,100 | — | — |
| 2007-06-08 | $21.41 | $22.53 | 418,100 | — | — |
| 2007-06-07 | $21.18 | $22.29 | 585,100 | — | — |
| 2007-06-06 | $21.59 | $22.72 | 450,200 | — | — |
| 2007-06-05 | $21.96 | $23.11 | 588,000 | — | — |
| 2007-06-04 | $22.22 | $23.39 | 673,100 | — | — |
| 2007-06-01 | $22.49 | $23.67 | 635,400 | — | — |
| 2007-05-31 | $22.23 | $23.40 | 713,900 | — | — |
| 2007-05-30 | $22.07 | $23.23 | 817,200 | — | — |
| 2007-05-29 | $21.47 | $22.60 | 457,800 | — | — |
| 2007-05-25 | $21.57 | $22.70 | 343,100 | — | — |
| 2007-05-24 | $21.53 | $22.66 | 576,400 | — | — |
| 2007-05-23 | $22.04 | $23.20 | 862,200 | — | — |
| 2007-05-22 | $22.04 | $23.20 | 1,421,600 | — | — |
| 2007-05-21 | $20.58 | $21.66 | 709,200 | — | — |
| 2007-05-18 | $20.37 | $21.44 | 354,600 | — | — |
| 2007-05-17 | $20.40 | $21.47 | 358,200 | — | — |
| 2007-05-16 | $20.52 | $21.60 | 557,600 | — | — |
| 2007-05-15 | $20.71 | $21.80 | 517,300 | — | — |
| 2007-05-14 | $20.83 | $21.92 | 540,800 | — | — |
| 2007-05-11 | $20.73 | $21.82 | 477,900 | — | — |
| 2007-05-10 | $20.80 | $21.89 | 508,100 | — | — |
| 2007-05-09 | $20.64 | $21.72 | 745,000 | — | — |
| 2007-05-08 | $20.89 | $21.91 | 633,700 | — | — |
| 2007-05-07 | $20.93 | $21.96 | 584,300 | — | — |
| 2007-05-04 | $20.64 | $21.65 | 474,300 | — | — |
| 2007-05-03 | $20.59 | $21.60 | 912,700 | — | — |
| 2007-05-02 | $20.51 | $21.51 | 1,123,700 | — | — |
| 2007-05-01 | $20.24 | $21.23 | 729,200 | — | — |
| 2007-04-30 | $20.28 | $21.27 | 981,400 | — | — |
| 2007-04-27 | $20.55 | $21.56 | 758,600 | — | — |
| 2007-04-26 | $20.82 | $21.84 | 511,800 | — | — |
| 2007-04-25 | $21.15 | $22.19 | 901,200 | — | — |
| 2007-04-24 | $20.97 | $22.00 | 748,200 | — | — |
| 2007-04-23 | $21.50 | $22.55 | 452,800 | — | — |
| 2007-04-20 | $21.48 | $22.53 | 1,197,000 | — | — |
| 2007-04-19 | $21.68 | $22.74 | 822,500 | — | — |
| 2007-04-18 | $21.44 | $22.49 | 472,200 | — | — |
| 2007-04-17 | $21.46 | $22.51 | 672,300 | — | — |
| 2007-04-16 | $21.36 | $22.41 | 662,600 | — | — |
| 2007-04-13 | $21.15 | $22.19 | 1,057,900 | — | — |
| 2007-04-12 | $20.70 | $21.71 | 712,800 | — | — |
| 2007-04-11 | $20.65 | $21.66 | 525,600 | — | — |
| 2007-04-10 | $20.84 | $21.86 | 587,300 | — | — |
| 2007-04-09 | $20.72 | $21.73 | 427,200 | — | — |
| 2007-04-05 | $20.62 | $21.63 | 377,700 | — | — |
| 2007-04-04 | $20.75 | $21.77 | 592,900 | — | — |
| 2007-04-03 | $21.05 | $22.08 | 1,442,400 | — | — |
| 2007-04-02 | $20.53 | $21.54 | 687,700 | — | — |
| 2007-03-30 | $20.30 | $21.29 | 409,400 | — | — |
| 2007-03-29 | $20.29 | $21.28 | 660,300 | — | — |
| 2007-03-28 | $20.39 | $21.39 | 574,700 | — | — |
| 2007-03-27 | $20.37 | $21.37 | 661,300 | — | — |
| 2007-03-26 | $20.60 | $21.61 | 653,800 | — | — |
| 2007-03-23 | $20.66 | $21.67 | 957,700 | — | — |
| 2007-03-22 | $20.79 | $21.81 | 992,900 | — | — |
| 2007-03-21 | $20.98 | $22.01 | 595,400 | — | — |
| 2007-03-20 | $20.59 | $21.60 | 802,000 | — | — |
| 2007-03-19 | $20.69 | $21.70 | 1,171,300 | — | — |
| 2007-03-16 | $20.45 | $21.45 | 748,300 | — | — |
| 2007-03-15 | $20.86 | $21.88 | 902,100 | — | — |
| 2007-03-14 | $20.72 | $21.73 | 1,330,600 | — | — |
| 2007-03-13 | $21.01 | $22.04 | 1,082,100 | — | — |
| 2007-03-12 | $21.49 | $22.54 | 1,062,400 | — | — |
| 2007-03-09 | $21.57 | $22.63 | 758,100 | — | — |
| 2007-03-08 | $21.89 | $22.96 | 849,500 | — | — |
| 2007-03-07 | $22.17 | $23.26 | 1,491,600 | — | — |
| 2007-03-06 | $21.30 | $22.34 | 980,600 | — | — |
| 2007-03-05 | $20.72 | $21.73 | 1,268,400 | — | — |
| 2007-03-02 | $21.34 | $22.39 | 731,000 | — | — |
| 2007-03-01 | $21.55 | $22.61 | 820,500 | — | — |
| 2007-02-28 | $21.96 | $23.04 | 408,300 | — | — |
| 2007-02-27 | $22.01 | $23.09 | 723,700 | — | — |
| 2007-02-26 | $22.41 | $23.51 | 477,900 | — | — |
| 2007-02-23 | $22.50 | $23.60 | 624,700 | — | — |
| 2007-02-22 | $22.72 | $23.83 | 522,700 | — | — |
| 2007-02-21 | $22.73 | $23.84 | 399,100 | — | — |
| 2007-02-20 | $22.87 | $23.99 | 521,600 | — | — |
| 2007-02-16 | $22.74 | $23.85 | 490,200 | — | — |
| 2007-02-15 | $22.75 | $23.86 | 806,300 | — | — |
| 2007-02-14 | $22.95 | $24.07 | 1,728,800 | — | — |
| 2007-02-13 | $24.10 | $25.28 | 264,000 | — | — |
| 2007-02-12 | $24.04 | $25.22 | 327,300 | — | — |
| 2007-02-09 | $24.32 | $25.51 | 158,500 | — | — |
| 2007-02-08 | $24.40 | $25.60 | 340,500 | — | — |
| 2007-02-07 | $24.41 | $25.53 | 577,700 | — | — |
| 2007-02-06 | $24.42 | $25.54 | 269,800 | — | — |
| 2007-02-05 | $24.33 | $25.45 | 1,268,600 | — | — |
| 2007-02-02 | $24.42 | $25.54 | 412,400 | — | — |
| 2007-02-01 | $24.17 | $25.28 | 422,600 | — | — |
| 2007-01-31 | $23.97 | $25.07 | 387,900 | — | — |
| 2007-01-30 | $23.74 | $24.83 | 377,800 | — | — |
| 2007-01-29 | $23.51 | $24.59 | 401,900 | — | — |
| 2007-01-26 | $23.26 | $24.33 | 371,400 | — | — |
| 2007-01-25 | $23.34 | $24.41 | 311,400 | — | — |
| 2007-01-24 | $23.50 | $24.58 | 343,600 | — | — |
| 2007-01-23 | $23.33 | $24.40 | 389,400 | — | — |
| 2007-01-22 | $23.10 | $24.16 | 337,100 | — | — |
| 2007-01-19 | $23.05 | $24.11 | 767,400 | — | — |
| 2007-01-18 | $22.85 | $23.90 | 989,000 | — | — |
| 2007-01-17 | $23.08 | $24.14 | 1,082,000 | — | — |
| 2007-01-16 | $23.52 | $24.60 | 859,900 | — | — |
| 2007-01-12 | $23.35 | $24.42 | 1,435,800 | — | — |
| 2007-01-11 | $24.38 | $25.50 | 249,400 | — | — |
| 2007-01-10 | $24.16 | $25.27 | 213,300 | — | — |
| 2007-01-09 | $24.14 | $25.25 | 339,100 | — | — |
| 2007-01-08 | $23.76 | $24.85 | 303,600 | — | — |
| 2007-01-05 | $23.66 | $24.75 | 461,300 | — | — |
| 2007-01-04 | $23.46 | $24.54 | 380,000 | — | — |
| 2007-01-03 | $23.62 | $24.71 | 249,100 | — | — |