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
- 2007-05-15 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 | $23.48 | $23.48 | 59,900 | — | — |
| 2007-12-28 | $23.40 | $23.40 | 54,100 | — | — |
| 2007-12-27 | $22.92 | $22.92 | 56,900 | — | — |
| 2007-12-26 | $23.38 | $23.38 | 49,500 | — | — |
| 2007-12-24 | $23.50 | $23.50 | 19,600 | — | — |
| 2007-12-21 | $23.88 | $23.88 | 98,400 | — | — |
| 2007-12-20 | $23.25 | $23.25 | 43,300 | — | — |
| 2007-12-19 | $22.36 | $22.36 | 60,700 | — | — |
| 2007-12-18 | $22.94 | $22.94 | 301,900 | — | — |
| 2007-12-17 | $23.11 | $23.11 | 141,000 | — | — |
| 2007-12-14 | $25.02 | $25.02 | 48,100 | — | — |
| 2007-12-13 | $25.00 | $25.00 | 164,300 | — | — |
| 2007-12-12 | $24.24 | $24.24 | 121,600 | — | — |
| 2007-12-11 | $24.26 | $24.26 | 59,500 | — | — |
| 2007-12-10 | $24.87 | $24.87 | 67,500 | — | — |
| 2007-12-07 | $24.72 | $24.72 | 71,600 | — | — |
| 2007-12-06 | $25.49 | $25.49 | 117,200 | — | — |
| 2007-12-05 | $24.94 | $24.94 | 97,200 | — | — |
| 2007-12-04 | $24.30 | $24.30 | 241,900 | — | — |
| 2007-12-03 | $24.30 | $24.30 | 1,042,900 | — | — |
| 2007-11-30 | $27.46 | $27.46 | 264,500 | — | — |
| 2007-11-29 | $26.69 | $26.69 | 143,900 | — | — |
| 2007-11-28 | $26.45 | $26.45 | 159,700 | — | — |
| 2007-11-27 | $25.12 | $25.12 | 75,500 | — | — |
| 2007-11-26 | $24.96 | $24.96 | 115,400 | — | — |
| 2007-11-23 | $25.03 | $25.03 | 40,200 | — | — |
| 2007-11-21 | $24.93 | $24.93 | 67,500 | — | — |
| 2007-11-20 | $25.46 | $25.46 | 92,200 | — | — |
| 2007-11-19 | $25.40 | $25.40 | 200,000 | — | — |
| 2007-11-16 | $24.04 | $24.04 | 149,100 | — | — |
| 2007-11-15 | $23.42 | $23.42 | 170,700 | — | — |
| 2007-11-14 | $23.30 | $23.30 | 190,200 | — | — |
| 2007-11-13 | $23.80 | $23.80 | 268,500 | — | — |
| 2007-11-12 | $23.25 | $23.25 | 185,500 | — | — |
| 2007-11-09 | $23.40 | $23.40 | 132,700 | — | — |
| 2007-11-08 | $23.40 | $23.40 | 457,500 | — | — |
| 2007-11-07 | $23.25 | $23.25 | 2,575,600 | — | — |
| 2007-11-06 | $23.50 | $23.50 | 284,000 | — | — |
| 2007-11-05 | $24.57 | $24.57 | 192,100 | — | — |
| 2007-11-02 | $23.79 | $23.79 | 143,700 | — | — |
| 2007-11-01 | $23.83 | $23.83 | 162,000 | — | — |
| 2007-10-31 | $25.04 | $25.04 | 83,400 | — | — |
| 2007-10-30 | $25.21 | $25.21 | 97,500 | — | — |
| 2007-10-29 | $26.89 | $26.89 | 155,400 | — | — |
| 2007-10-26 | $26.62 | $26.62 | 86,400 | — | — |
| 2007-10-25 | $25.90 | $25.90 | 107,000 | — | — |
| 2007-10-24 | $25.85 | $25.85 | 104,800 | — | — |
| 2007-10-23 | $25.17 | $25.17 | 120,500 | — | — |
| 2007-10-22 | $24.16 | $24.16 | 110,800 | — | — |
| 2007-10-19 | $23.14 | $23.14 | 122,200 | — | — |
| 2007-10-18 | $23.77 | $23.77 | 132,900 | — | — |
| 2007-10-17 | $24.20 | $24.20 | 266,400 | — | — |
| 2007-10-16 | $25.15 | $25.15 | 146,900 | — | — |
| 2007-10-15 | $24.89 | $24.89 | 125,100 | — | — |
| 2007-10-12 | $25.77 | $25.77 | 91,000 | — | — |
| 2007-10-11 | $25.06 | $25.06 | 281,200 | — | — |
| 2007-10-10 | $24.60 | $24.60 | 100,200 | — | — |
| 2007-10-09 | $24.26 | $24.26 | 88,700 | — | — |
| 2007-10-08 | $22.98 | $22.98 | 60,900 | — | — |
| 2007-10-05 | $23.51 | $23.51 | 234,900 | — | — |
| 2007-10-04 | $23.46 | $23.46 | 175,400 | — | — |
| 2007-10-03 | $22.68 | $22.68 | 130,700 | — | — |
| 2007-10-02 | $22.50 | $22.50 | 133,900 | — | — |
| 2007-10-01 | $21.25 | $21.25 | 82,800 | — | — |
| 2007-09-28 | $21.75 | $21.75 | 249,900 | — | — |
| 2007-09-27 | $21.34 | $21.34 | 80,000 | — | — |
| 2007-09-26 | $21.33 | $21.33 | 39,700 | — | — |
| 2007-09-25 | $21.69 | $21.69 | 86,600 | — | — |
| 2007-09-24 | $21.90 | $21.90 | 151,100 | — | — |
| 2007-09-21 | $21.37 | $21.37 | 148,500 | — | — |
| 2007-09-20 | $21.90 | $21.90 | 50,300 | — | — |
| 2007-09-19 | $22.58 | $22.58 | 90,300 | — | — |
| 2007-09-18 | $22.60 | $22.60 | 347,100 | — | — |
| 2007-09-17 | $22.49 | $22.49 | 135,300 | — | — |
| 2007-09-14 | $21.50 | $21.50 | 116,500 | — | — |
| 2007-09-13 | $20.98 | $20.98 | 231,700 | — | — |
| 2007-09-12 | $20.29 | $20.29 | 175,900 | — | — |
| 2007-09-11 | $19.08 | $19.08 | 268,900 | — | — |
| 2007-09-10 | $17.82 | $17.82 | 36,900 | — | — |
| 2007-09-07 | $17.49 | $17.49 | 26,400 | — | — |
| 2007-09-06 | $17.99 | $17.99 | 22,000 | — | — |
| 2007-09-05 | $17.43 | $17.43 | 30,800 | — | — |
| 2007-09-04 | $18.00 | $18.00 | 101,400 | — | — |
| 2007-08-31 | $17.62 | $17.62 | 21,900 | — | — |
| 2007-08-30 | $18.19 | $18.19 | 47,600 | — | — |
| 2007-08-29 | $18.56 | $18.56 | 47,200 | — | — |
| 2007-08-28 | $17.57 | $17.57 | 62,800 | — | — |
| 2007-08-27 | $16.97 | $16.97 | 158,700 | — | — |
| 2007-08-24 | $17.10 | $17.10 | 18,900 | — | — |
| 2007-08-23 | $17.06 | $17.06 | 60,600 | — | — |
| 2007-08-22 | $16.99 | $16.99 | 151,600 | — | — |
| 2007-08-21 | $16.87 | $16.87 | 118,700 | — | — |
| 2007-08-20 | $17.00 | $17.00 | 40,000 | — | — |
| 2007-08-17 | $16.97 | $16.97 | 164,100 | — | — |
| 2007-08-16 | $16.98 | $16.98 | 80,800 | — | — |
| 2007-08-15 | $15.00 | $15.00 | 93,000 | — | — |
| 2007-08-14 | $15.00 | $15.00 | 47,300 | — | — |
| 2007-08-13 | $15.19 | $15.19 | 65,700 | — | — |
| 2007-08-10 | $14.48 | $14.48 | 82,700 | — | — |
| 2007-08-09 | $14.50 | $14.50 | 66,100 | — | — |
| 2007-08-08 | $15.02 | $15.02 | 72,600 | — | — |
| 2007-08-07 | $14.23 | $14.23 | 574,000 | — | — |
| 2007-08-06 | $13.99 | $13.99 | 78,200 | — | — |
| 2007-08-03 | $13.97 | $13.97 | 65,800 | — | — |
| 2007-08-02 | $14.39 | $14.39 | 15,300 | — | — |
| 2007-08-01 | $14.21 | $14.21 | 54,400 | — | — |
| 2007-07-31 | $14.02 | $14.02 | 19,200 | — | — |
| 2007-07-30 | $14.00 | $14.00 | 9,700 | — | — |
| 2007-07-27 | $14.11 | $14.11 | 72,500 | — | — |
| 2007-07-26 | $14.57 | $14.57 | 58,400 | — | — |
| 2007-07-25 | $14.13 | $14.13 | 61,900 | — | — |
| 2007-07-24 | $13.68 | $13.68 | 45,000 | — | — |
| 2007-07-23 | $13.98 | $13.98 | 12,300 | — | — |
| 2007-07-20 | $14.01 | $14.01 | 32,000 | — | — |
| 2007-07-19 | $14.00 | $14.00 | 156,200 | — | — |
| 2007-07-18 | $14.00 | $14.00 | 97,200 | — | — |
| 2007-07-17 | $13.99 | $13.99 | 15,600 | — | — |
| 2007-07-16 | $14.04 | $14.04 | 28,400 | — | — |
| 2007-07-13 | $14.79 | $14.79 | 14,000 | — | — |
| 2007-07-12 | $14.93 | $14.93 | 15,200 | — | — |
| 2007-07-11 | $14.82 | $14.82 | 13,200 | — | — |
| 2007-07-10 | $15.01 | $15.01 | 30,100 | — | — |
| 2007-07-09 | $14.87 | $14.87 | 10,200 | — | — |
| 2007-07-06 | $15.05 | $15.05 | 30,800 | — | — |
| 2007-07-05 | $14.97 | $14.97 | 41,800 | — | — |
| 2007-07-03 | $14.50 | $14.50 | 7,100 | — | — |
| 2007-07-02 | $14.45 | $14.45 | 82,900 | — | — |
| 2007-06-29 | $14.20 | $14.20 | 166,100 | — | — |
| 2007-06-28 | $14.01 | $14.01 | 235,700 | — | — |
| 2007-06-27 | $14.21 | $14.21 | 52,000 | — | — |
| 2007-06-26 | $13.99 | $13.99 | 83,400 | — | — |
| 2007-06-25 | $14.06 | $14.06 | 184,700 | — | — |
| 2007-06-22 | $13.85 | $13.85 | 752,600 | — | — |
| 2007-06-21 | $14.12 | $14.12 | 51,000 | — | — |
| 2007-06-20 | $14.06 | $14.06 | 108,800 | — | — |
| 2007-06-19 | $13.84 | $13.84 | 42,800 | — | — |
| 2007-06-18 | $13.85 | $13.85 | 40,600 | — | — |
| 2007-06-15 | $13.91 | $13.91 | 36,900 | — | — |
| 2007-06-14 | $14.17 | $14.17 | 60,900 | — | — |
| 2007-06-13 | $14.25 | $14.25 | 70,300 | — | — |
| 2007-06-12 | $14.25 | $14.25 | 39,700 | — | — |
| 2007-06-11 | $14.49 | $14.49 | 47,700 | — | — |
| 2007-06-08 | $14.10 | $14.10 | 61,400 | — | — |
| 2007-06-07 | $14.00 | $14.00 | 99,800 | — | — |
| 2007-06-06 | $14.28 | $14.28 | 88,900 | — | — |
| 2007-06-05 | $14.76 | $14.76 | 120,100 | — | — |
| 2007-06-04 | $15.00 | $15.00 | 100,600 | — | — |
| 2007-06-01 | $15.00 | $15.00 | 81,700 | — | — |
| 2007-05-31 | $14.82 | $14.82 | 151,600 | — | — |
| 2007-05-30 | $15.10 | $15.10 | 120,200 | — | — |
| 2007-05-29 | $15.27 | $15.27 | 138,500 | — | — |
| 2007-05-25 | $15.17 | $15.17 | 43,800 | — | — |
| 2007-05-24 | $15.22 | $15.22 | 199,700 | — | — |
| 2007-05-23 | $15.25 | $15.25 | 103,400 | — | — |
| 2007-05-22 | $15.62 | $15.62 | 141,900 | — | — |
| 2007-05-21 | $15.63 | $15.63 | 157,200 | — | — |
| 2007-05-18 | $15.18 | $15.18 | 140,600 | — | — |
| 2007-05-17 | $15.13 | $15.13 | 426,700 | — | — |
| 2007-05-16 | $15.45 | $15.45 | 357,600 | — | — |
| 2007-05-15 | $15.96 | $15.96 | 4,850,000 | — | — |