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
- 1996-06-28 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 | $22.58 | $22.70 | 262,781 | — | — |
| 2007-12-28 | $22.80 | $22.92 | 358,702 | — | — |
| 2007-12-27 | $23.44 | $23.57 | 161,640 | — | — |
| 2007-12-26 | $23.79 | $23.92 | 342,203 | — | — |
| 2007-12-24 | $23.61 | $23.74 | 102,633 | — | — |
| 2007-12-21 | $23.36 | $23.49 | 380,888 | — | — |
| 2007-12-20 | $22.88 | $23.01 | 564,900 | — | — |
| 2007-12-19 | $22.12 | $22.24 | 227,265 | — | — |
| 2007-12-18 | $22.21 | $22.33 | 576,832 | — | — |
| 2007-12-17 | $22.66 | $22.78 | 322,720 | — | — |
| 2007-12-14 | $23.21 | $23.34 | 448,191 | — | — |
| 2007-12-13 | $23.97 | $24.10 | 233,883 | — | — |
| 2007-12-12 | $23.82 | $23.95 | 426,938 | — | — |
| 2007-12-11 | $23.59 | $23.72 | 457,793 | — | — |
| 2007-12-10 | $24.19 | $24.32 | 568,722 | — | — |
| 2007-12-07 | $24.07 | $24.20 | 411,650 | — | — |
| 2007-12-06 | $24.39 | $24.53 | 559,586 | — | — |
| 2007-12-05 | $24.48 | $24.61 | 757,301 | — | — |
| 2007-12-04 | $23.26 | $23.38 | 522,393 | — | — |
| 2007-12-03 | $23.73 | $23.86 | 1,058,115 | — | — |
| 2007-11-30 | $22.60 | $22.73 | 504,774 | — | — |
| 2007-11-29 | $22.35 | $22.47 | 983,261 | — | — |
| 2007-11-28 | $22.16 | $22.28 | 658,584 | — | — |
| 2007-11-27 | $21.99 | $22.11 | 335,211 | — | — |
| 2007-11-26 | $21.97 | $22.09 | 531,994 | — | — |
| 2007-11-23 | $21.65 | $21.77 | 119,039 | — | — |
| 2007-11-21 | $21.50 | $21.62 | 270,238 | — | — |
| 2007-11-20 | $21.79 | $21.91 | 359,168 | — | — |
| 2007-11-19 | $22.05 | $22.17 | 580,654 | — | — |
| 2007-11-16 | $22.23 | $22.35 | 798,783 | — | — |
| 2007-11-15 | $22.11 | $22.23 | 702,023 | — | — |
| 2007-11-14 | $22.95 | $23.07 | 266,323 | — | — |
| 2007-11-13 | $23.28 | $23.41 | 698,481 | — | — |
| 2007-11-12 | $22.52 | $22.64 | 399,998 | — | — |
| 2007-11-09 | $23.14 | $23.27 | 570,679 | — | — |
| 2007-11-08 | $23.93 | $24.06 | 719,362 | — | — |
| 2007-11-07 | $24.35 | $24.48 | 705,099 | — | — |
| 2007-11-06 | $25.07 | $25.21 | 1,299,829 | — | — |
| 2007-11-05 | $24.20 | $24.33 | 486,410 | — | — |
| 2007-11-02 | $24.43 | $24.56 | 489,673 | — | — |
| 2007-11-01 | $24.52 | $24.66 | 1,019,803 | — | — |
| 2007-10-31 | $25.25 | $25.39 | 637,703 | — | — |
| 2007-10-30 | $25.26 | $25.40 | 795,241 | — | — |
| 2007-10-29 | $24.67 | $24.81 | 614,119 | — | — |
| 2007-10-26 | $24.35 | $24.48 | 966,296 | — | — |
| 2007-10-25 | $23.49 | $23.62 | 608,246 | — | — |
| 2007-10-24 | $22.41 | $22.53 | 370,727 | — | — |
| 2007-10-23 | $22.74 | $22.87 | 297,924 | — | — |
| 2007-10-22 | $22.35 | $22.47 | 518,291 | — | — |
| 2007-10-19 | $22.38 | $22.50 | 657,838 | — | — |
| 2007-10-18 | $22.68 | $22.80 | 870,095 | — | — |
| 2007-10-17 | $23.03 | $23.16 | 590,255 | — | — |
| 2007-10-16 | $22.30 | $22.42 | 734,743 | — | — |
| 2007-10-15 | $22.94 | $23.06 | 1,066,225 | — | — |
| 2007-10-12 | $23.10 | $23.22 | 1,152,918 | — | — |
| 2007-10-11 | $23.07 | $23.20 | 2,540,092 | — | — |
| 2007-10-10 | $22.48 | $22.61 | 1,334,506 | — | — |
| 2007-10-09 | $21.97 | $22.09 | 1,174,358 | — | — |
| 2007-10-08 | $21.03 | $21.14 | 924,534 | — | — |
| 2007-10-05 | $20.95 | $21.07 | 1,219,009 | — | — |
| 2007-10-04 | $20.87 | $20.98 | 757,488 | — | — |
| 2007-10-03 | $20.98 | $21.10 | 628,754 | — | — |
| 2007-10-02 | $20.92 | $21.03 | 703,701 | — | — |
| 2007-10-01 | $20.66 | $20.77 | 1,079,182 | — | — |
| 2007-09-28 | $20.82 | $20.94 | 672,194 | — | — |
| 2007-09-27 | $20.95 | $21.07 | 2,441,188 | — | — |
| 2007-09-26 | $20.22 | $20.33 | 1,651,074 | — | — |
| 2007-09-25 | $19.50 | $19.61 | 1,797,239 | — | — |
| 2007-09-24 | $19.19 | $19.30 | 1,760,232 | — | — |
| 2007-09-21 | $19.41 | $19.51 | 2,395,231 | — | — |
| 2007-09-20 | $18.83 | $18.93 | 2,023,945 | — | — |
| 2007-09-19 | $18.56 | $18.66 | 906,636 | — | — |
| 2007-09-18 | $18.33 | $18.43 | 945,415 | — | — |
| 2007-09-17 | $18.12 | $18.22 | 264,272 | — | — |
| 2007-09-14 | $18.34 | $18.44 | 517,452 | — | — |
| 2007-09-13 | $18.37 | $18.47 | 521,460 | — | — |
| 2007-09-12 | $18.52 | $18.62 | 657,558 | — | — |
| 2007-09-11 | $18.35 | $18.46 | 357,117 | — | — |
| 2007-09-10 | $18.31 | $18.41 | 241,714 | — | — |
| 2007-09-07 | $18.39 | $18.49 | 227,265 | — | — |
| 2007-09-06 | $18.47 | $18.57 | 229,036 | — | — |
| 2007-09-05 | $18.49 | $18.60 | 584,662 | — | — |
| 2007-09-04 | $18.37 | $18.47 | 961,076 | — | — |
| 2007-08-31 | $18.26 | $18.36 | 650,753 | — | — |
| 2007-08-30 | $17.97 | $18.07 | 305,102 | — | — |
| 2007-08-29 | $18.09 | $18.19 | 270,611 | — | — |
| 2007-08-28 | $17.79 | $17.88 | 225,121 | — | — |
| 2007-08-27 | $18.14 | $18.24 | 387,134 | — | — |
| 2007-08-24 | $18.24 | $18.34 | 243,112 | — | — |
| 2007-08-23 | $18.17 | $18.27 | 607,128 | — | — |
| 2007-08-22 | $18.00 | $18.10 | 453,039 | — | — |
| 2007-08-21 | $17.85 | $17.95 | 343,787 | — | — |
| 2007-08-20 | $17.90 | $18.00 | 412,302 | — | — |
| 2007-08-17 | $17.76 | $17.86 | 490,326 | — | — |
| 2007-08-16 | $17.50 | $17.59 | 697,828 | — | — |
| 2007-08-15 | $18.00 | $18.10 | 602,280 | — | — |
| 2007-08-14 | $18.44 | $18.54 | 745,929 | — | — |
| 2007-08-13 | $18.62 | $18.72 | 1,235,788 | — | — |
| 2007-08-10 | $18.54 | $18.64 | 2,224,456 | — | — |
| 2007-08-09 | $18.89 | $18.99 | 942,525 | — | — |
| 2007-08-08 | $18.90 | $19.01 | 1,735,063 | — | — |
| 2007-08-07 | $19.29 | $19.39 | 2,677,681 | — | — |
| 2007-08-06 | $18.71 | $18.81 | 1,224,416 | — | — |
| 2007-08-03 | $18.24 | $18.34 | 2,009,403 | — | — |
| 2007-08-02 | $18.90 | $19.01 | 735,395 | — | — |
| 2007-08-01 | $18.28 | $18.38 | 653,457 | — | — |
| 2007-07-31 | $18.45 | $18.55 | 1,484,587 | — | — |
| 2007-07-30 | $18.43 | $18.53 | 755,157 | — | — |
| 2007-07-27 | $18.01 | $18.11 | 1,195,332 | — | — |
| 2007-07-26 | $17.89 | $17.99 | 790,673 | — | — |
| 2007-07-25 | $18.51 | $18.61 | 1,547,975 | — | — |
| 2007-07-24 | $18.69 | $18.79 | 1,714,648 | — | — |
| 2007-07-23 | $18.79 | $18.90 | 1,017,379 | — | — |
| 2007-07-20 | $18.74 | $18.84 | 1,823,247 | — | — |
| 2007-07-19 | $19.06 | $19.17 | 2,924,149 | — | — |
| 2007-07-18 | $19.03 | $19.13 | 1,792,672 | — | — |
| 2007-07-17 | $19.10 | $19.20 | 1,770,392 | — | — |
| 2007-07-16 | $19.14 | $19.24 | 1,280,253 | — | — |
| 2007-07-13 | $19.25 | $19.35 | 1,230,102 | — | — |
| 2007-07-12 | $19.17 | $19.27 | 1,196,357 | — | — |
| 2007-07-11 | $19.26 | $19.36 | 1,224,136 | — | — |
| 2007-07-10 | $19.20 | $19.31 | 866,366 | — | — |
| 2007-07-09 | $19.60 | $19.71 | 1,016,074 | — | — |
| 2007-07-06 | $19.79 | $19.90 | 401,769 | — | — |
| 2007-07-05 | $19.77 | $19.88 | 1,057,276 | — | — |
| 2007-07-03 | $19.41 | $19.51 | 267,255 | — | — |
| 2007-07-02 | $19.37 | $19.48 | 659,609 | — | — |
| 2007-06-29 | $19.08 | $19.19 | 408,574 | — | — |
| 2007-06-28 | $18.99 | $19.09 | 1,111,902 | — | — |
| 2007-06-27 | $19.07 | $19.18 | 773,987 | — | — |
| 2007-06-26 | $18.63 | $18.74 | 832,249 | — | — |
| 2007-06-25 | $18.89 | $18.99 | 1,357,624 | — | — |
| 2007-06-22 | $19.10 | $19.20 | 1,050,285 | — | — |
| 2007-06-21 | $19.26 | $19.36 | 1,370,954 | — | — |
| 2007-06-20 | $19.00 | $19.10 | 788,063 | — | — |
| 2007-06-19 | $19.46 | $19.57 | 1,357,997 | — | — |
| 2007-06-18 | $18.75 | $18.85 | 968,813 | — | — |
| 2007-06-15 | $19.13 | $19.23 | 1,401,343 | — | — |
| 2007-06-14 | $18.83 | $18.93 | 1,094,843 | — | — |
| 2007-06-13 | $18.31 | $18.41 | 2,668,266 | — | — |
| 2007-06-12 | $17.86 | $17.96 | 1,878,525 | — | — |
| 2007-06-11 | $17.71 | $17.81 | 753,666 | — | — |
| 2007-06-08 | $17.57 | $17.67 | 1,813,739 | — | — |
| 2007-06-07 | $16.97 | $17.06 | 1,524,764 | — | — |
| 2007-06-06 | $17.31 | $17.41 | 1,539,865 | — | — |
| 2007-06-05 | $17.78 | $17.87 | 4,912,112 | — | — |
| 2007-06-04 | $16.71 | $16.80 | 6,240,000 | — | — |
| 2007-06-01 | $18.54 | $18.64 | 177,021 | — | — |
| 2007-05-31 | $18.70 | $18.80 | 134,607 | — | — |
| 2007-05-30 | $18.66 | $18.76 | 175,063 | — | — |
| 2007-05-29 | $18.46 | $18.56 | 133,022 | — | — |
| 2007-05-25 | $18.16 | $18.26 | 177,766 | — | — |
| 2007-05-24 | $17.82 | $17.92 | 246,468 | — | — |
| 2007-05-23 | $18.72 | $18.82 | 200,325 | — | — |
| 2007-05-22 | $18.58 | $18.68 | 310,602 | — | — |
| 2007-05-21 | $18.27 | $18.37 | 226,053 | — | — |
| 2007-05-18 | $18.49 | $18.60 | 244,231 | — | — |
| 2007-05-17 | $18.15 | $18.25 | 314,703 | — | — |
| 2007-05-16 | $18.42 | $18.52 | 130,412 | — | — |
| 2007-05-15 | $18.41 | $18.51 | 249,730 | — | — |
| 2007-05-14 | $18.40 | $18.50 | 422,277 | — | — |
| 2007-05-11 | $18.47 | $18.57 | 108,972 | — | — |
| 2007-05-10 | $18.35 | $18.46 | 349,287 | — | — |
| 2007-05-09 | $18.45 | $18.55 | 567,417 | — | — |
| 2007-05-08 | $18.71 | $18.81 | 151,199 | — | — |
| 2007-05-07 | $18.61 | $18.71 | 143,742 | — | — |
| 2007-05-04 | $18.77 | $18.88 | 110,743 | — | — |
| 2007-05-03 | $18.84 | $18.94 | 140,293 | — | — |
| 2007-05-02 | $19.37 | $19.48 | 317,500 | — | — |
| 2007-05-01 | $18.97 | $19.07 | 202,749 | — | — |
| 2007-04-30 | $19.02 | $19.12 | 295,314 | — | — |
| 2007-04-27 | $18.97 | $19.07 | 288,789 | — | — |
| 2007-04-26 | $18.99 | $19.09 | 427,031 | — | — |
| 2007-04-25 | $18.92 | $19.03 | 153,436 | — | — |
| 2007-04-24 | $18.98 | $19.08 | 185,317 | — | — |
| 2007-04-23 | $19.01 | $19.11 | 215,892 | — | — |
| 2007-04-20 | $19.07 | $19.18 | 179,444 | — | — |
| 2007-04-19 | $18.99 | $19.09 | 212,537 | — | — |
| 2007-04-18 | $19.17 | $19.27 | 210,859 | — | — |
| 2007-04-17 | $19.19 | $19.30 | 344,533 | — | — |
| 2007-04-16 | $19.41 | $19.51 | 283,475 | — | — |
| 2007-04-13 | $19.32 | $19.43 | 253,925 | — | — |
| 2007-04-12 | $19.29 | $19.39 | 307,526 | — | — |
| 2007-04-11 | $18.81 | $18.91 | 159,216 | — | — |
| 2007-04-10 | $18.76 | $18.86 | 229,223 | — | — |
| 2007-04-09 | $18.63 | $18.74 | 123,420 | — | — |
| 2007-04-05 | $18.67 | $18.77 | 276,204 | — | — |
| 2007-04-04 | $18.61 | $18.71 | 321,974 | — | — |
| 2007-04-03 | $18.94 | $19.05 | 272,010 | — | — |
| 2007-04-02 | $18.35 | $18.46 | 97,506 | — | — |
| 2007-03-30 | $18.43 | $18.53 | 281,797 | — | — |
| 2007-03-29 | $18.27 | $18.37 | 258,773 | — | — |
| 2007-03-28 | $18.04 | $18.14 | 232,765 | — | — |
| 2007-03-27 | $18.22 | $18.31 | 269,027 | — | — |
| 2007-03-26 | $18.88 | $18.98 | 296,899 | — | — |
| 2007-03-23 | $18.72 | $18.82 | 310,695 | — | — |
| 2007-03-22 | $18.56 | $18.66 | 489,114 | — | — |
| 2007-03-21 | $17.89 | $17.99 | 149,428 | — | — |
| 2007-03-20 | $17.58 | $17.68 | 123,141 | — | — |
| 2007-03-19 | $17.36 | $17.45 | 128,827 | — | — |
| 2007-03-16 | $16.89 | $16.98 | 107,387 | — | — |
| 2007-03-15 | $16.90 | $16.99 | 272,196 | — | — |
| 2007-03-14 | $17.05 | $17.14 | 251,874 | — | — |
| 2007-03-13 | $17.22 | $17.31 | 365,973 | — | — |
| 2007-03-12 | $17.64 | $17.73 | 102,073 | — | — |
| 2007-03-09 | $17.37 | $17.46 | 433,929 | — | — |
| 2007-03-08 | $17.29 | $17.39 | 160,707 | — | — |
| 2007-03-07 | $17.13 | $17.23 | 293,450 | — | — |
| 2007-03-06 | $17.10 | $17.19 | 221,579 | — | — |
| 2007-03-05 | $16.65 | $16.74 | 350,219 | — | — |
| 2007-03-02 | $17.09 | $17.18 | 229,502 | — | — |
| 2007-03-01 | $17.17 | $17.27 | 318,059 | — | — |
| 2007-02-28 | $17.58 | $17.68 | 477,182 | — | — |
| 2007-02-27 | $17.68 | $17.78 | 615,331 | — | — |
| 2007-02-26 | $18.54 | $18.64 | 168,817 | — | — |
| 2007-02-23 | $18.59 | $18.69 | 309,670 | — | — |
| 2007-02-22 | $18.79 | $18.90 | 227,079 | — | — |
| 2007-02-21 | $18.54 | $18.64 | 219,621 | — | — |
| 2007-02-20 | $18.75 | $18.85 | 230,714 | — | — |
| 2007-02-16 | $18.88 | $18.98 | 539,079 | — | — |
| 2007-02-15 | $18.64 | $18.75 | 340,245 | — | — |
| 2007-02-14 | $18.56 | $18.66 | 280,772 | — | — |
| 2007-02-13 | $18.30 | $18.40 | 411,184 | — | — |
| 2007-02-12 | $18.63 | $18.74 | 388,066 | — | — |
| 2007-02-09 | $18.45 | $18.55 | 324,491 | — | — |
| 2007-02-08 | $18.56 | $18.66 | 423,022 | — | — |
| 2007-02-07 | $18.76 | $18.86 | 413,235 | — | — |
| 2007-02-06 | $18.61 | $18.71 | 655,135 | — | — |
| 2007-02-05 | $19.21 | $19.32 | 370,820 | — | — |
| 2007-02-02 | $18.89 | $18.99 | 252,807 | — | — |
| 2007-02-01 | $18.68 | $18.78 | 504,774 | — | — |
| 2007-01-31 | $18.53 | $18.63 | 563,129 | — | — |
| 2007-01-30 | $18.00 | $18.10 | 204,520 | — | — |
| 2007-01-29 | $17.69 | $17.79 | 216,825 | — | — |
| 2007-01-26 | $17.81 | $17.91 | 1,007,964 | — | — |
| 2007-01-25 | $17.24 | $17.33 | 709,854 | — | — |
| 2007-01-24 | $17.23 | $17.32 | 468,233 | — | — |
| 2007-01-23 | $17.27 | $17.37 | 156,699 | — | — |
| 2007-01-22 | $17.27 | $17.37 | 672,194 | — | — |
| 2007-01-19 | $17.52 | $17.61 | 500,207 | — | — |
| 2007-01-18 | $17.73 | $17.83 | 670,609 | — | — |
| 2007-01-17 | $17.82 | $17.92 | 562,569 | — | — |
| 2007-01-16 | $17.72 | $17.82 | 532,367 | — | — |
| 2007-01-12 | $17.54 | $17.64 | 1,027,913 | — | — |
| 2007-01-11 | $16.83 | $16.92 | 785,826 | — | — |
| 2007-01-10 | $16.43 | $16.52 | 292,051 | — | — |
| 2007-01-09 | $16.74 | $16.83 | 146,259 | — | — |
| 2007-01-08 | $16.75 | $16.84 | 596,594 | — | — |
| 2007-01-05 | $16.63 | $16.72 | 759,445 | — | — |
| 2007-01-04 | $16.62 | $16.71 | 337,262 | — | — |
| 2007-01-03 | $16.78 | $16.87 | 454,250 | — | — |