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
- 1991-02-01 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 | $19.47 | $19.47 | 283,600 | — | — |
| 2007-12-28 | $19.53 | $19.53 | 152,200 | — | — |
| 2007-12-27 | $19.03 | $19.03 | 169,500 | — | — |
| 2007-12-26 | $20.31 | $20.31 | 218,800 | — | — |
| 2007-12-24 | $19.82 | $19.82 | 81,100 | — | — |
| 2007-12-21 | $19.38 | $19.38 | 520,400 | — | — |
| 2007-12-20 | $18.39 | $18.39 | 200,800 | — | — |
| 2007-12-19 | $18.21 | $18.21 | 151,200 | — | — |
| 2007-12-18 | $18.22 | $18.22 | 315,400 | — | — |
| 2007-12-17 | $18.26 | $18.26 | 151,800 | — | — |
| 2007-12-14 | $18.42 | $18.42 | 143,300 | — | — |
| 2007-12-13 | $18.42 | $18.42 | 122,000 | — | — |
| 2007-12-12 | $18.52 | $18.52 | 128,500 | — | — |
| 2007-12-11 | $18.32 | $18.32 | 163,500 | — | — |
| 2007-12-10 | $19.02 | $19.02 | 126,900 | — | — |
| 2007-12-07 | $18.65 | $18.65 | 137,300 | — | — |
| 2007-12-06 | $19.00 | $19.00 | 137,800 | — | — |
| 2007-12-05 | $18.18 | $18.18 | 207,800 | — | — |
| 2007-12-04 | $17.98 | $17.98 | 106,800 | — | — |
| 2007-12-03 | $18.30 | $18.30 | 163,800 | — | — |
| 2007-11-30 | $18.90 | $18.90 | 193,500 | — | — |
| 2007-11-29 | $18.86 | $18.86 | 109,500 | — | — |
| 2007-11-28 | $19.00 | $19.00 | 238,600 | — | — |
| 2007-11-27 | $18.14 | $18.14 | 234,400 | — | — |
| 2007-11-26 | $18.18 | $18.18 | 183,400 | — | — |
| 2007-11-23 | $18.99 | $18.99 | 79,000 | — | — |
| 2007-11-21 | $18.25 | $18.25 | 176,300 | — | — |
| 2007-11-20 | $18.10 | $18.10 | 209,200 | — | — |
| 2007-11-19 | $17.71 | $17.71 | 129,400 | — | — |
| 2007-11-16 | $18.04 | $18.04 | 185,800 | — | — |
| 2007-11-15 | $18.24 | $18.24 | 228,600 | — | — |
| 2007-11-14 | $18.47 | $18.47 | 167,900 | — | — |
| 2007-11-13 | $18.18 | $18.18 | 244,100 | — | — |
| 2007-11-12 | $17.88 | $17.88 | 179,700 | — | — |
| 2007-11-09 | $18.31 | $18.31 | 189,400 | — | — |
| 2007-11-08 | $19.35 | $19.35 | 199,900 | — | — |
| 2007-11-07 | $19.38 | $19.38 | 157,300 | — | — |
| 2007-11-06 | $20.27 | $20.27 | 144,000 | — | — |
| 2007-11-05 | $19.48 | $19.48 | 174,400 | — | — |
| 2007-11-02 | $19.70 | $19.70 | 163,100 | — | — |
| 2007-11-01 | $19.53 | $19.53 | 246,600 | — | — |
| 2007-10-31 | $20.65 | $20.65 | 190,100 | — | — |
| 2007-10-30 | $20.84 | $20.84 | 365,400 | — | — |
| 2007-10-29 | $20.13 | $20.13 | 233,300 | — | — |
| 2007-10-26 | $19.53 | $19.53 | 181,000 | — | — |
| 2007-10-25 | $18.57 | $18.57 | 291,000 | — | — |
| 2007-10-24 | $18.52 | $18.52 | 329,100 | — | — |
| 2007-10-23 | $18.83 | $18.83 | 252,500 | — | — |
| 2007-10-22 | $19.43 | $19.43 | 182,300 | — | — |
| 2007-10-19 | $18.74 | $18.74 | 220,700 | — | — |
| 2007-10-18 | $19.99 | $19.99 | 167,100 | — | — |
| 2007-10-17 | $19.82 | $19.82 | 249,500 | — | — |
| 2007-10-16 | $19.69 | $19.69 | 147,500 | — | — |
| 2007-10-15 | $19.96 | $19.96 | 326,700 | — | — |
| 2007-10-12 | $20.08 | $20.08 | 221,400 | — | — |
| 2007-10-11 | $20.06 | $20.06 | 485,500 | — | — |
| 2007-10-10 | $20.27 | $20.27 | 638,500 | — | — |
| 2007-10-09 | $20.20 | $20.20 | 455,000 | — | — |
| 2007-10-08 | $19.88 | $19.88 | 208,400 | — | — |
| 2007-10-05 | $19.72 | $19.72 | 281,900 | — | — |
| 2007-10-04 | $19.50 | $19.50 | 254,200 | — | — |
| 2007-10-03 | $19.55 | $19.55 | 418,200 | — | — |
| 2007-10-02 | $19.60 | $19.60 | 458,900 | — | — |
| 2007-10-01 | $19.72 | $19.72 | 508,600 | — | — |
| 2007-09-28 | $19.56 | $19.56 | 400,300 | — | — |
| 2007-09-27 | $19.56 | $19.56 | 336,300 | — | — |
| 2007-09-26 | $19.27 | $19.27 | 533,000 | — | — |
| 2007-09-25 | $18.90 | $18.90 | 283,300 | — | — |
| 2007-09-24 | $18.83 | $18.83 | 272,000 | — | — |
| 2007-09-21 | $18.92 | $18.92 | 404,000 | — | — |
| 2007-09-20 | $18.80 | $18.80 | 421,900 | — | — |
| 2007-09-19 | $18.97 | $18.97 | 393,700 | — | — |
| 2007-09-18 | $18.11 | $18.11 | 304,900 | — | — |
| 2007-09-17 | $17.67 | $17.67 | 290,800 | — | — |
| 2007-09-14 | $17.20 | $17.20 | 181,000 | — | — |
| 2007-09-13 | $17.27 | $17.27 | 171,200 | — | — |
| 2007-09-12 | $17.26 | $17.26 | 241,400 | — | — |
| 2007-09-11 | $17.33 | $17.33 | 134,200 | — | — |
| 2007-09-10 | $16.65 | $16.65 | 135,700 | — | — |
| 2007-09-07 | $16.77 | $16.77 | 125,200 | — | — |
| 2007-09-06 | $16.82 | $16.82 | 205,000 | — | — |
| 2007-09-05 | $16.81 | $16.81 | 165,800 | — | — |
| 2007-09-04 | $16.95 | $16.95 | 223,300 | — | — |
| 2007-08-31 | $16.98 | $16.98 | 128,900 | — | — |
| 2007-08-30 | $16.76 | $16.76 | 116,100 | — | — |
| 2007-08-29 | $17.00 | $17.00 | 331,000 | — | — |
| 2007-08-28 | $16.93 | $16.93 | 247,900 | — | — |
| 2007-08-27 | $17.07 | $17.07 | 234,000 | — | — |
| 2007-08-24 | $17.35 | $17.35 | 374,000 | — | — |
| 2007-08-23 | $16.72 | $16.72 | 369,800 | — | — |
| 2007-08-22 | $16.85 | $16.85 | 333,400 | — | — |
| 2007-08-21 | $16.12 | $16.12 | 272,600 | — | — |
| 2007-08-20 | $16.27 | $16.27 | 305,600 | — | — |
| 2007-08-17 | $16.15 | $16.15 | 430,700 | — | — |
| 2007-08-16 | $15.71 | $15.71 | 524,200 | — | — |
| 2007-08-15 | $14.90 | $14.90 | 364,200 | — | — |
| 2007-08-14 | $14.66 | $14.66 | 367,600 | — | — |
| 2007-08-13 | $14.75 | $14.75 | 388,100 | — | — |
| 2007-08-10 | $14.94 | $14.94 | 780,600 | — | — |
| 2007-08-09 | $13.57 | $13.57 | 1,149,200 | — | — |
| 2007-08-08 | $15.05 | $15.05 | 900,600 | — | — |
| 2007-08-07 | $14.88 | $14.88 | 658,000 | — | — |
| 2007-08-06 | $14.71 | $14.71 | 482,900 | — | — |
| 2007-08-03 | $14.55 | $14.55 | 435,600 | — | — |
| 2007-08-02 | $15.08 | $15.08 | 545,700 | — | — |
| 2007-08-01 | $14.85 | $14.85 | 438,500 | — | — |
| 2007-07-31 | $14.88 | $14.88 | 890,300 | — | — |
| 2007-07-30 | $14.98 | $14.98 | 796,600 | — | — |
| 2007-07-27 | $15.14 | $15.14 | 1,343,800 | — | — |
| 2007-07-26 | $15.77 | $15.77 | 541,400 | — | — |
| 2007-07-25 | $16.11 | $16.11 | 634,900 | — | — |
| 2007-07-24 | $15.95 | $15.95 | 594,500 | — | — |
| 2007-07-23 | $16.62 | $16.62 | 558,500 | — | — |
| 2007-07-20 | $16.56 | $16.56 | 779,300 | — | — |
| 2007-07-19 | $17.89 | $17.89 | 322,200 | — | — |
| 2007-07-18 | $17.89 | $17.89 | 410,700 | — | — |
| 2007-07-17 | $18.17 | $18.17 | 284,500 | — | — |
| 2007-07-16 | $18.12 | $18.12 | 341,600 | — | — |
| 2007-07-13 | $18.20 | $18.20 | 425,500 | — | — |
| 2007-07-12 | $17.71 | $17.71 | 681,600 | — | — |
| 2007-07-11 | $17.79 | $17.79 | 398,100 | — | — |
| 2007-07-10 | $18.11 | $18.11 | 234,900 | — | — |
| 2007-07-09 | $18.47 | $18.47 | 273,400 | — | — |
| 2007-07-06 | $18.33 | $18.33 | 381,300 | — | — |
| 2007-07-05 | $18.19 | $18.19 | 399,400 | — | — |
| 2007-07-03 | $18.13 | $18.13 | 206,300 | — | — |
| 2007-07-02 | $17.92 | $17.92 | 346,000 | — | — |
| 2007-06-29 | $17.56 | $17.56 | 760,100 | — | — |
| 2007-06-28 | $17.56 | $17.56 | 824,400 | — | — |
| 2007-06-27 | $17.40 | $17.40 | 522,900 | — | — |
| 2007-06-26 | $17.10 | $17.10 | 754,500 | — | — |
| 2007-06-25 | $16.24 | $16.24 | 1,005,100 | — | — |
| 2007-06-22 | $15.40 | $15.40 | 739,000 | — | — |
| 2007-06-21 | $15.68 | $15.68 | 265,900 | — | — |
| 2007-06-20 | $15.32 | $15.32 | 422,400 | — | — |
| 2007-06-19 | $15.28 | $15.28 | 625,000 | — | — |
| 2007-06-18 | $15.51 | $15.51 | 635,600 | — | — |
| 2007-06-15 | $14.57 | $14.57 | 499,200 | — | — |
| 2007-06-14 | $14.20 | $14.20 | 573,500 | — | — |
| 2007-06-13 | $13.90 | $13.90 | 278,300 | — | — |
| 2007-06-12 | $13.25 | $13.25 | 297,100 | — | — |
| 2007-06-11 | $13.80 | $13.80 | 163,900 | — | — |
| 2007-06-08 | $13.82 | $13.82 | 120,800 | — | — |
| 2007-06-07 | $13.66 | $13.66 | 127,900 | — | — |
| 2007-06-06 | $14.01 | $14.01 | 146,700 | — | — |
| 2007-06-05 | $14.28 | $14.28 | 167,400 | — | — |
| 2007-06-04 | $14.46 | $14.46 | 191,000 | — | — |
| 2007-06-01 | $14.57 | $14.57 | 204,500 | — | — |
| 2007-05-31 | $14.70 | $14.70 | 493,400 | — | — |
| 2007-05-30 | $14.82 | $14.82 | 329,100 | — | — |
| 2007-05-29 | $14.27 | $14.27 | 301,600 | — | — |
| 2007-05-25 | $14.02 | $14.02 | 294,800 | — | — |
| 2007-05-24 | $13.97 | $13.97 | 180,400 | — | — |
| 2007-05-23 | $13.96 | $13.96 | 164,900 | — | — |
| 2007-05-22 | $14.07 | $14.07 | 186,300 | — | — |
| 2007-05-21 | $14.06 | $14.06 | 183,300 | — | — |
| 2007-05-18 | $13.61 | $13.61 | 147,800 | — | — |
| 2007-05-17 | $13.33 | $13.33 | 164,300 | — | — |
| 2007-05-16 | $13.64 | $13.64 | 470,400 | — | — |
| 2007-05-15 | $13.30 | $13.30 | 239,100 | — | — |
| 2007-05-14 | $13.47 | $13.47 | 273,300 | — | — |
| 2007-05-11 | $13.64 | $13.64 | 161,600 | — | — |
| 2007-05-10 | $13.31 | $13.31 | 220,000 | — | — |
| 2007-05-09 | $13.64 | $13.64 | 115,500 | — | — |
| 2007-05-08 | $13.72 | $13.72 | 161,300 | — | — |
| 2007-05-07 | $13.97 | $13.97 | 99,100 | — | — |
| 2007-05-04 | $14.11 | $14.11 | 174,900 | — | — |
| 2007-05-03 | $13.95 | $13.95 | 272,100 | — | — |
| 2007-05-02 | $14.00 | $14.00 | 298,200 | — | — |
| 2007-05-01 | $14.12 | $14.12 | 298,700 | — | — |
| 2007-04-30 | $13.98 | $13.98 | 374,300 | — | — |
| 2007-04-27 | $14.26 | $14.26 | 1,232,700 | — | — |
| 2007-04-26 | $13.40 | $13.40 | 207,600 | — | — |
| 2007-04-25 | $13.18 | $13.18 | 304,300 | — | — |
| 2007-04-24 | $13.27 | $13.27 | 151,400 | — | — |
| 2007-04-23 | $13.16 | $13.16 | 162,400 | — | — |
| 2007-04-20 | $13.49 | $13.49 | 289,000 | — | — |
| 2007-04-19 | $13.03 | $13.03 | 227,500 | — | — |
| 2007-04-18 | $13.31 | $13.31 | 265,900 | — | — |
| 2007-04-17 | $13.04 | $13.04 | 340,500 | — | — |
| 2007-04-16 | $13.03 | $13.03 | 249,900 | — | — |
| 2007-04-13 | $12.61 | $12.61 | 207,400 | — | — |
| 2007-04-12 | $12.56 | $12.56 | 378,300 | — | — |
| 2007-04-11 | $12.50 | $12.50 | 208,000 | — | — |
| 2007-04-10 | $12.55 | $12.55 | 204,200 | — | — |
| 2007-04-09 | $12.37 | $12.37 | 160,700 | — | — |
| 2007-04-05 | $12.46 | $12.46 | 248,000 | — | — |
| 2007-04-04 | $12.44 | $12.44 | 497,200 | — | — |
| 2007-04-03 | $12.18 | $12.18 | 310,200 | — | — |
| 2007-04-02 | $12.28 | $12.28 | 280,000 | — | — |
| 2007-03-30 | $12.00 | $12.00 | 363,100 | — | — |
| 2007-03-29 | $12.05 | $12.05 | 373,900 | — | — |
| 2007-03-28 | $12.05 | $12.05 | 386,500 | — | — |
| 2007-03-27 | $12.00 | $12.00 | 560,500 | — | — |
| 2007-03-26 | $11.17 | $11.17 | 170,400 | — | — |
| 2007-03-23 | $11.07 | $11.07 | 211,900 | — | — |
| 2007-03-22 | $10.97 | $10.97 | 414,100 | — | — |
| 2007-03-21 | $10.80 | $10.80 | 490,300 | — | — |
| 2007-03-20 | $10.79 | $10.79 | 220,800 | — | — |
| 2007-03-19 | $10.93 | $10.93 | 893,500 | — | — |
| 2007-03-16 | $10.91 | $10.91 | 333,700 | — | — |
| 2007-03-15 | $10.99 | $10.99 | 213,500 | — | — |
| 2007-03-14 | $10.85 | $10.85 | 291,100 | — | — |
| 2007-03-13 | $10.90 | $10.90 | 324,900 | — | — |
| 2007-03-12 | $11.18 | $11.18 | 317,200 | — | — |
| 2007-03-09 | $10.79 | $10.79 | 283,700 | — | — |
| 2007-03-08 | $10.72 | $10.72 | 241,900 | — | — |
| 2007-03-07 | $10.83 | $10.83 | 234,600 | — | — |
| 2007-03-06 | $10.62 | $10.62 | 361,300 | — | — |
| 2007-03-05 | $10.20 | $10.20 | 566,200 | — | — |
| 2007-03-02 | $10.37 | $10.37 | 490,500 | — | — |
| 2007-03-01 | $10.64 | $10.64 | 535,600 | — | — |
| 2007-02-28 | $10.77 | $10.77 | 767,000 | — | — |
| 2007-02-27 | $10.70 | $10.70 | 1,391,200 | — | — |
| 2007-02-26 | $11.03 | $11.03 | 1,176,800 | — | — |
| 2007-02-23 | $11.70 | $11.70 | 1,619,600 | — | — |
| 2007-02-22 | $12.57 | $12.57 | 683,400 | — | — |
| 2007-02-21 | $12.10 | $12.10 | 425,200 | — | — |
| 2007-02-20 | $12.02 | $12.02 | 1,338,300 | — | — |
| 2007-02-16 | $11.80 | $11.80 | 3,033,900 | — | — |
| 2007-02-15 | $13.29 | $13.29 | 408,100 | — | — |
| 2007-02-14 | $13.92 | $13.92 | 139,400 | — | — |
| 2007-02-13 | $13.86 | $13.86 | 323,500 | — | — |
| 2007-02-12 | $13.77 | $13.77 | 315,100 | — | — |
| 2007-02-09 | $13.35 | $13.35 | 364,400 | — | — |
| 2007-02-08 | $13.40 | $13.40 | 142,200 | — | — |
| 2007-02-07 | $13.53 | $13.53 | 136,100 | — | — |
| 2007-02-06 | $13.36 | $13.36 | 209,200 | — | — |
| 2007-02-05 | $13.41 | $13.41 | 208,300 | — | — |
| 2007-02-02 | $13.22 | $13.22 | 246,100 | — | — |
| 2007-02-01 | $13.42 | $13.42 | 197,800 | — | — |
| 2007-01-31 | $13.59 | $13.59 | 324,200 | — | — |
| 2007-01-30 | $13.18 | $13.18 | 134,100 | — | — |
| 2007-01-29 | $13.00 | $13.00 | 160,500 | — | — |
| 2007-01-26 | $13.21 | $13.21 | 290,900 | — | — |
| 2007-01-25 | $12.77 | $12.77 | 385,100 | — | — |
| 2007-01-24 | $13.16 | $13.16 | 1,005,900 | — | — |
| 2007-01-23 | $13.25 | $13.25 | 451,400 | — | — |
| 2007-01-22 | $13.37 | $13.37 | 483,600 | — | — |
| 2007-01-19 | $13.96 | $13.96 | 209,100 | — | — |
| 2007-01-18 | $13.77 | $13.77 | 154,300 | — | — |
| 2007-01-17 | $13.85 | $13.85 | 165,400 | — | — |
| 2007-01-16 | $13.66 | $13.66 | 182,600 | — | — |
| 2007-01-12 | $13.66 | $13.66 | 180,800 | — | — |
| 2007-01-11 | $13.39 | $13.39 | 191,900 | — | — |
| 2007-01-10 | $13.37 | $13.37 | 284,500 | — | — |
| 2007-01-09 | $12.85 | $12.85 | 508,300 | — | — |
| 2007-01-08 | $13.00 | $13.00 | 125,300 | — | — |
| 2007-01-05 | $12.98 | $12.98 | 387,100 | — | — |
| 2007-01-04 | $12.97 | $12.97 | 656,400 | — | — |
| 2007-01-03 | $13.52 | $13.52 | 359,100 | — | — |