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
- 1997-05-29 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 | $16.19 | $16.19 | 757,759 | — | — |
| 2007-12-28 | $16.17 | $16.17 | 758,003 | — | — |
| 2007-12-27 | $15.82 | $15.82 | 1,051,361 | — | — |
| 2007-12-26 | $16.46 | $16.46 | 641,781 | — | — |
| 2007-12-24 | $16.26 | $16.26 | 438,331 | — | — |
| 2007-12-21 | $15.73 | $15.73 | 2,901,414 | — | — |
| 2007-12-20 | $15.66 | $15.66 | 1,825,688 | — | — |
| 2007-12-19 | $15.73 | $15.73 | 1,143,461 | — | — |
| 2007-12-18 | $15.69 | $15.69 | 1,180,009 | — | — |
| 2007-12-17 | $15.36 | $15.36 | 4,793,863 | — | — |
| 2007-12-14 | $15.82 | $15.82 | 2,167,289 | — | — |
| 2007-12-13 | $15.67 | $15.67 | 2,371,226 | — | — |
| 2007-12-12 | $15.73 | $15.73 | 2,092,244 | — | — |
| 2007-12-11 | $15.78 | $15.78 | 3,522,728 | — | — |
| 2007-12-10 | $16.20 | $16.20 | 2,200,913 | — | — |
| 2007-12-07 | $15.98 | $15.98 | 3,724,959 | — | — |
| 2007-12-06 | $15.42 | $15.42 | 4,576,038 | — | — |
| 2007-12-05 | $16.22 | $16.22 | 1,755,029 | — | — |
| 2007-12-04 | $15.90 | $15.90 | 4,723,204 | — | — |
| 2007-12-03 | $16.42 | $16.42 | 1,571,071 | — | — |
| 2007-11-30 | $16.65 | $16.65 | 1,899,515 | — | — |
| 2007-11-29 | $16.45 | $16.45 | 1,780,369 | — | — |
| 2007-11-28 | $16.43 | $16.43 | 3,690,848 | — | — |
| 2007-11-27 | $16.17 | $16.17 | 3,136,295 | — | — |
| 2007-11-26 | $16.23 | $16.23 | 3,338,527 | — | — |
| 2007-11-23 | $16.68 | $16.68 | 1,057,208 | — | — |
| 2007-11-21 | $16.62 | $16.62 | 2,925,292 | — | — |
| 2007-11-20 | $16.47 | $16.47 | 3,067,341 | — | — |
| 2007-11-19 | $17.24 | $17.24 | 2,163,147 | — | — |
| 2007-11-16 | $18.12 | $18.12 | 2,403,145 | — | — |
| 2007-11-15 | $18.10 | $18.10 | 1,476,534 | — | — |
| 2007-11-14 | $18.03 | $18.03 | 2,498,169 | — | — |
| 2007-11-13 | $18.28 | $18.28 | 1,439,255 | — | — |
| 2007-11-12 | $17.48 | $17.48 | 1,502,361 | — | — |
| 2007-11-09 | $17.74 | $17.74 | 1,623,213 | — | — |
| 2007-11-08 | $18.14 | $18.14 | 1,518,930 | — | — |
| 2007-11-07 | $18.30 | $18.30 | 1,601,772 | — | — |
| 2007-11-06 | $19.42 | $19.42 | 752,886 | — | — |
| 2007-11-05 | $18.91 | $18.91 | 1,408,555 | — | — |
| 2007-11-02 | $20.09 | $20.09 | 1,184,151 | — | — |
| 2007-11-01 | $19.55 | $19.55 | 1,036,254 | — | — |
| 2007-10-31 | $20.19 | $20.19 | 776,277 | — | — |
| 2007-10-30 | $19.55 | $19.55 | 959,016 | — | — |
| 2007-10-29 | $19.32 | $19.32 | 830,855 | — | — |
| 2007-10-26 | $19.62 | $19.62 | 1,127,867 | — | — |
| 2007-10-25 | $19.40 | $19.40 | 3,446,465 | — | — |
| 2007-10-24 | $19.33 | $19.33 | 971,443 | — | — |
| 2007-10-23 | $19.40 | $19.40 | 1,164,172 | — | — |
| 2007-10-22 | $18.97 | $18.97 | 1,332,779 | — | — |
| 2007-10-19 | $18.81 | $18.81 | 2,571,265 | — | — |
| 2007-10-18 | $20.03 | $20.03 | 1,171,481 | — | — |
| 2007-10-17 | $19.59 | $19.59 | 1,261,389 | — | — |
| 2007-10-16 | $19.02 | $19.02 | 1,762,826 | — | — |
| 2007-10-15 | $19.41 | $19.41 | 1,775,496 | — | — |
| 2007-10-12 | $19.30 | $19.30 | 1,814,237 | — | — |
| 2007-10-11 | $18.93 | $18.93 | 1,722,623 | — | — |
| 2007-10-10 | $18.65 | $18.65 | 1,549,874 | — | — |
| 2007-10-09 | $18.33 | $18.33 | 1,758,196 | — | — |
| 2007-10-08 | $18.45 | $18.45 | 1,043,807 | — | — |
| 2007-10-05 | $18.43 | $18.43 | 1,272,110 | — | — |
| 2007-10-04 | $17.66 | $17.66 | 499,488 | — | — |
| 2007-10-03 | $17.55 | $17.55 | 447,346 | — | — |
| 2007-10-02 | $17.69 | $17.69 | 940,986 | — | — |
| 2007-10-01 | $17.52 | $17.52 | 954,874 | — | — |
| 2007-09-28 | $17.04 | $17.04 | 1,036,498 | — | — |
| 2007-09-27 | $17.04 | $17.04 | 1,250,181 | — | — |
| 2007-09-26 | $16.32 | $16.32 | 2,159,492 | — | — |
| 2007-09-25 | $16.10 | $16.10 | 1,339,358 | — | — |
| 2007-09-24 | $16.04 | $16.04 | 1,103,502 | — | — |
| 2007-09-21 | $16.29 | $16.29 | 1,713,852 | — | — |
| 2007-09-20 | $16.58 | $16.58 | 1,394,180 | — | — |
| 2007-09-19 | $16.84 | $16.84 | 1,073,289 | — | — |
| 2007-09-18 | $16.46 | $16.46 | 1,614,929 | — | — |
| 2007-09-17 | $15.88 | $15.88 | 1,473,610 | — | — |
| 2007-09-14 | $16.68 | $16.68 | 833,779 | — | — |
| 2007-09-13 | $17.13 | $17.13 | 444,909 | — | — |
| 2007-09-12 | $17.16 | $17.16 | 709,029 | — | — |
| 2007-09-11 | $17.46 | $17.46 | 1,178,060 | — | — |
| 2007-09-10 | $16.74 | $16.74 | 568,929 | — | — |
| 2007-09-07 | $16.83 | $16.83 | 708,054 | — | — |
| 2007-09-06 | $16.97 | $16.97 | 655,669 | — | — |
| 2007-09-05 | $16.83 | $16.83 | 763,851 | — | — |
| 2007-09-04 | $17.18 | $17.18 | 831,586 | — | — |
| 2007-08-31 | $17.14 | $17.14 | 550,655 | — | — |
| 2007-08-30 | $16.70 | $16.70 | 940,255 | — | — |
| 2007-08-29 | $16.56 | $16.56 | 963,889 | — | — |
| 2007-08-28 | $16.15 | $16.15 | 2,139,513 | — | — |
| 2007-08-27 | $15.85 | $15.85 | 478,046 | — | — |
| 2007-08-24 | $15.99 | $15.99 | 411,773 | — | — |
| 2007-08-23 | $15.81 | $15.81 | 997,026 | — | — |
| 2007-08-22 | $16.05 | $16.05 | 855,951 | — | — |
| 2007-08-21 | $15.58 | $15.58 | 961,696 | — | — |
| 2007-08-20 | $15.30 | $15.30 | 935,626 | — | — |
| 2007-08-17 | $15.47 | $15.47 | 2,712,583 | — | — |
| 2007-08-16 | $15.16 | $15.16 | 2,084,934 | — | — |
| 2007-08-15 | $16.01 | $16.01 | 1,323,277 | — | — |
| 2007-08-14 | $16.46 | $16.46 | 843,769 | — | — |
| 2007-08-13 | $16.77 | $16.77 | 952,194 | — | — |
| 2007-08-10 | $16.65 | $16.65 | 1,750,643 | — | — |
| 2007-08-09 | $17.03 | $17.03 | 5,077,231 | — | — |
| 2007-08-08 | $17.64 | $17.64 | 1,806,440 | — | — |
| 2007-08-07 | $17.23 | $17.23 | 1,698,989 | — | — |
| 2007-08-06 | $16.99 | $16.99 | 1,831,292 | — | — |
| 2007-08-03 | $16.84 | $16.84 | 1,046,731 | — | — |
| 2007-08-02 | $17.26 | $17.26 | 1,275,764 | — | — |
| 2007-08-01 | $16.74 | $16.74 | 1,392,474 | — | — |
| 2007-07-31 | $17.03 | $17.03 | 3,275,421 | — | — |
| 2007-07-30 | $15.06 | $15.06 | 1,975,291 | — | — |
| 2007-07-27 | $14.86 | $14.86 | 1,541,589 | — | — |
| 2007-07-26 | $15.52 | $15.52 | 2,351,247 | — | — |
| 2007-07-25 | $15.88 | $15.88 | 1,745,283 | — | — |
| 2007-07-24 | $15.89 | $15.89 | 1,155,887 | — | — |
| 2007-07-23 | $16.08 | $16.08 | 1,498,219 | — | — |
| 2007-07-20 | $15.65 | $15.65 | 1,506,747 | — | — |
| 2007-07-19 | $15.90 | $15.90 | 1,119,340 | — | — |
| 2007-07-18 | $15.90 | $15.90 | 1,190,242 | — | — |
| 2007-07-17 | $15.97 | $15.97 | 1,002,143 | — | — |
| 2007-07-16 | $15.99 | $15.99 | 1,702,887 | — | — |
| 2007-07-13 | $16.65 | $16.65 | 2,259,390 | — | — |
| 2007-07-12 | $16.75 | $16.75 | 2,999,362 | — | — |
| 2007-07-11 | $16.32 | $16.32 | 2,047,899 | — | — |
| 2007-07-10 | $16.19 | $16.19 | 1,998,194 | — | — |
| 2007-07-09 | $16.45 | $16.45 | 1,228,252 | — | — |
| 2007-07-06 | $16.40 | $16.40 | 976,072 | — | — |
| 2007-07-05 | $16.58 | $16.58 | 1,971,880 | — | — |
| 2007-07-03 | $16.19 | $16.19 | 1,553,041 | — | — |
| 2007-07-02 | $15.79 | $15.79 | 1,243,115 | — | — |
| 2007-06-29 | $15.49 | $15.49 | 1,036,010 | — | — |
| 2007-06-28 | $15.59 | $15.59 | 2,526,920 | — | — |
| 2007-06-27 | $15.61 | $15.61 | 2,062,518 | — | — |
| 2007-06-26 | $15.62 | $15.62 | 2,421,906 | — | — |
| 2007-06-25 | $15.57 | $15.57 | 2,716,238 | — | — |
| 2007-06-22 | $15.66 | $15.66 | 1,973,342 | — | — |
| 2007-06-21 | $15.67 | $15.67 | 1,521,366 | — | — |
| 2007-06-20 | $15.71 | $15.71 | 2,560,057 | — | — |
| 2007-06-19 | $15.69 | $15.69 | 3,373,369 | — | — |
| 2007-06-18 | $15.97 | $15.97 | 1,648,553 | — | — |
| 2007-06-15 | $15.98 | $15.98 | 3,579,012 | — | — |
| 2007-06-14 | $15.58 | $15.58 | 2,282,049 | — | — |
| 2007-06-13 | $15.79 | $15.79 | 1,947,514 | — | — |
| 2007-06-12 | $15.67 | $15.67 | 1,512,595 | — | — |
| 2007-06-11 | $15.90 | $15.90 | 3,243,989 | — | — |
| 2007-06-08 | $15.79 | $15.79 | 3,245,939 | — | — |
| 2007-06-07 | $15.84 | $15.84 | 2,667,508 | — | — |
| 2007-06-06 | $15.74 | $15.74 | 3,245,451 | — | — |
| 2007-06-05 | $15.87 | $15.87 | 5,138,144 | — | — |
| 2007-06-04 | $16.56 | $16.56 | 1,627,111 | — | — |
| 2007-06-01 | $16.83 | $16.83 | 1,219,968 | — | — |
| 2007-05-31 | $16.95 | $16.95 | 1,522,341 | — | — |
| 2007-05-30 | $16.42 | $16.42 | 2,096,142 | — | — |
| 2007-05-29 | $16.84 | $16.84 | 1,247,013 | — | — |
| 2007-05-25 | $16.79 | $16.79 | 827,688 | — | — |
| 2007-05-24 | $16.77 | $16.77 | 1,662,928 | — | — |
| 2007-05-23 | $17.06 | $17.06 | 1,034,061 | — | — |
| 2007-05-22 | $16.98 | $16.98 | 1,034,061 | — | — |
| 2007-05-21 | $17.02 | $17.02 | 2,488,667 | — | — |
| 2007-05-18 | $16.78 | $16.78 | 2,573,458 | — | — |
| 2007-05-17 | $17.15 | $17.15 | 1,430,727 | — | — |
| 2007-05-16 | $17.39 | $17.39 | 4,270,254 | — | — |
| 2007-05-15 | $17.41 | $17.41 | 1,515,031 | — | — |
| 2007-05-14 | $17.50 | $17.50 | 1,279,176 | — | — |
| 2007-05-11 | $17.50 | $17.50 | 2,032,062 | — | — |
| 2007-05-10 | $16.89 | $16.89 | 2,924,074 | — | — |
| 2007-05-09 | $16.99 | $16.99 | 3,232,538 | — | — |
| 2007-05-08 | $16.84 | $16.84 | 3,246,182 | — | — |
| 2007-05-07 | $16.83 | $16.83 | 6,244,083 | — | — |
| 2007-05-04 | $16.94 | $16.94 | 7,991,315 | — | — |
| 2007-05-03 | $18.23 | $18.23 | 3,084,153 | — | — |
| 2007-05-02 | $19.45 | $19.45 | 2,049,605 | — | — |
| 2007-05-01 | $19.33 | $19.33 | 1,285,267 | — | — |
| 2007-04-30 | $19.15 | $19.15 | 904,194 | — | — |
| 2007-04-27 | $19.42 | $19.42 | 771,891 | — | — |
| 2007-04-26 | $19.68 | $19.68 | 1,293,307 | — | — |
| 2007-04-25 | $20.34 | $20.34 | 986,549 | — | — |
| 2007-04-24 | $19.86 | $19.86 | 1,476,290 | — | — |
| 2007-04-23 | $19.70 | $19.70 | 2,075,919 | — | — |
| 2007-04-20 | $19.75 | $19.75 | 1,688,755 | — | — |
| 2007-04-19 | $19.89 | $19.89 | 1,641,974 | — | — |
| 2007-04-18 | $19.55 | $19.55 | 1,171,725 | — | — |
| 2007-04-17 | $19.58 | $19.58 | 1,002,630 | — | — |
| 2007-04-16 | $19.44 | $19.44 | 897,372 | — | — |
| 2007-04-13 | $19.29 | $19.29 | 559,426 | — | — |
| 2007-04-12 | $19.13 | $19.13 | 1,769,161 | — | — |
| 2007-04-11 | $19.13 | $19.13 | 927,829 | — | — |
| 2007-04-10 | $19.13 | $19.13 | 1,707,273 | — | — |
| 2007-04-09 | $18.80 | $18.80 | 746,064 | — | — |
| 2007-04-05 | $18.83 | $18.83 | 1,892,205 | — | — |
| 2007-04-04 | $18.70 | $18.70 | 1,812,531 | — | — |
| 2007-04-03 | $19.08 | $19.08 | 1,788,409 | — | — |
| 2007-04-02 | $18.42 | $18.42 | 1,422,200 | — | — |
| 2007-03-30 | $18.38 | $18.38 | 953,412 | — | — |
| 2007-03-29 | $18.42 | $18.42 | 1,134,933 | — | — |
| 2007-03-28 | $18.21 | $18.21 | 1,725,547 | — | — |
| 2007-03-27 | $18.32 | $18.32 | 2,054,965 | — | — |
| 2007-03-26 | $18.67 | $18.67 | 1,337,409 | — | — |
| 2007-03-23 | $19.05 | $19.05 | 571,852 | — | — |
| 2007-03-22 | $19.22 | $19.22 | 1,279,419 | — | — |
| 2007-03-21 | $19.61 | $19.61 | 2,031,331 | — | — |
| 2007-03-20 | $18.76 | $18.76 | 1,609,568 | — | — |
| 2007-03-19 | $18.13 | $18.13 | 661,273 | — | — |
| 2007-03-16 | $17.75 | $17.75 | 1,291,846 | — | — |
| 2007-03-15 | $17.62 | $17.62 | 1,049,411 | — | — |
| 2007-03-14 | $17.36 | $17.36 | 3,569,022 | — | — |
| 2007-03-13 | $17.42 | $17.42 | 2,093,950 | — | — |
| 2007-03-12 | $18.20 | $18.20 | 1,285,267 | — | — |
| 2007-03-09 | $18.22 | $18.22 | 1,572,046 | — | — |
| 2007-03-08 | $18.45 | $18.45 | 2,003,311 | — | — |
| 2007-03-07 | $17.91 | $17.91 | 2,755,222 | — | — |
| 2007-03-06 | $17.29 | $17.29 | 2,118,071 | — | — |
| 2007-03-05 | $17.22 | $17.22 | 1,723,354 | — | — |
| 2007-03-02 | $17.76 | $17.76 | 2,081,280 | — | — |
| 2007-03-01 | $18.38 | $18.38 | 1,854,439 | — | — |
| 2007-02-28 | $18.41 | $18.41 | 2,592,706 | — | — |
| 2007-02-27 | $18.39 | $18.39 | 3,359,481 | — | — |
| 2007-02-26 | $19.23 | $19.23 | 3,770,766 | — | — |
| 2007-02-23 | $19.89 | $19.89 | 2,826,369 | — | — |
| 2007-02-22 | $20.20 | $20.20 | 1,754,785 | — | — |
| 2007-02-21 | $20.12 | $20.12 | 965,351 | — | — |
| 2007-02-20 | $20.19 | $20.19 | 1,377,611 | — | — |
| 2007-02-16 | $20.03 | $20.03 | 1,436,088 | — | — |
| 2007-02-15 | $20.14 | $20.14 | 1,846,399 | — | — |
| 2007-02-14 | $19.98 | $19.98 | 3,387,744 | — | — |
| 2007-02-13 | $20.11 | $20.11 | 13,896,477 | — | — |
| 2007-02-12 | $20.03 | $20.03 | 3,421,856 | — | — |
| 2007-02-09 | $19.44 | $19.44 | 2,725,984 | — | — |
| 2007-02-08 | $19.38 | $19.38 | 1,763,557 | — | — |
| 2007-02-07 | $19.28 | $19.28 | 1,423,418 | — | — |
| 2007-02-06 | $19.31 | $19.31 | 2,214,314 | — | — |
| 2007-02-05 | $19.41 | $19.41 | 3,193,797 | — | — |
| 2007-02-02 | $18.42 | $18.42 | 2,072,995 | — | — |
| 2007-02-01 | $18.00 | $18.00 | 1,826,419 | — | — |
| 2007-01-31 | $17.78 | $17.78 | 1,017,006 | — | — |
| 2007-01-30 | $17.89 | $17.89 | 420,057 | — | — |
| 2007-01-29 | $17.88 | $17.88 | 847,911 | — | — |
| 2007-01-26 | $17.47 | $17.47 | 829,880 | — | — |
| 2007-01-25 | $17.45 | $17.45 | 1,485,306 | — | — |
| 2007-01-24 | $17.69 | $17.69 | 1,732,857 | — | — |
| 2007-01-23 | $17.58 | $17.58 | 1,650,989 | — | — |
| 2007-01-22 | $17.55 | $17.55 | 5,472,922 | — | — |
| 2007-01-19 | $18.11 | $18.11 | 2,359,044 | — | — |
| 2007-01-18 | $18.10 | $18.10 | 2,486,230 | — | — |
| 2007-01-17 | $18.16 | $18.16 | 3,630,910 | — | — |
| 2007-01-16 | $18.55 | $18.55 | 1,978,458 | — | — |
| 2007-01-12 | $18.22 | $18.22 | 1,708,004 | — | — |
| 2007-01-11 | $18.57 | $18.57 | 2,401,926 | — | — |
| 2007-01-10 | $18.29 | $18.29 | 1,499,925 | — | — |
| 2007-01-09 | $18.30 | $18.30 | 3,030,062 | — | — |
| 2007-01-08 | $18.27 | $18.27 | 2,007,209 | — | — |
| 2007-01-05 | $18.08 | $18.08 | 3,080,742 | — | — |
| 2007-01-04 | $18.02 | $18.02 | 2,907,262 | — | — |
| 2007-01-03 | $17.55 | $17.55 | 2,533,011 | — | — |