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
- 2005-06-30 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 | $17.78 | $17.78 | 505,600 | — | — |
| 2007-12-28 | $17.14 | $17.14 | 367,500 | — | — |
| 2007-12-27 | $17.73 | $17.73 | 249,600 | — | — |
| 2007-12-26 | $17.95 | $17.95 | 241,100 | — | — |
| 2007-12-24 | $18.01 | $18.01 | 185,100 | — | — |
| 2007-12-21 | $17.67 | $17.67 | 498,000 | — | — |
| 2007-12-20 | $17.81 | $17.81 | 625,200 | — | — |
| 2007-12-19 | $17.96 | $17.96 | 259,100 | — | — |
| 2007-12-18 | $18.13 | $18.13 | 405,500 | — | — |
| 2007-12-17 | $18.59 | $18.59 | 914,400 | — | — |
| 2007-12-14 | $18.99 | $18.99 | 1,533,600 | — | — |
| 2007-12-13 | $16.84 | $16.84 | 873,700 | — | — |
| 2007-12-12 | $17.55 | $17.55 | 580,600 | — | — |
| 2007-12-11 | $17.76 | $17.76 | 636,900 | — | — |
| 2007-12-10 | $17.85 | $17.85 | 365,100 | — | — |
| 2007-12-07 | $18.42 | $18.42 | 336,500 | — | — |
| 2007-12-06 | $18.95 | $18.95 | 475,900 | — | — |
| 2007-12-05 | $18.76 | $18.76 | 827,000 | — | — |
| 2007-12-04 | $17.65 | $17.65 | 1,010,300 | — | — |
| 2007-12-03 | $18.31 | $18.31 | 317,300 | — | — |
| 2007-11-30 | $18.89 | $18.89 | 396,400 | — | — |
| 2007-11-29 | $19.44 | $19.44 | 365,800 | — | — |
| 2007-11-28 | $19.91 | $19.91 | 308,300 | — | — |
| 2007-11-27 | $19.11 | $19.11 | 267,300 | — | — |
| 2007-11-26 | $18.84 | $18.84 | 258,100 | — | — |
| 2007-11-23 | $18.84 | $18.84 | 153,000 | — | — |
| 2007-11-21 | $18.65 | $18.65 | 470,400 | — | — |
| 2007-11-20 | $19.00 | $19.00 | 668,700 | — | — |
| 2007-11-19 | $19.74 | $19.74 | 288,100 | — | — |
| 2007-11-16 | $20.49 | $20.49 | 401,000 | — | — |
| 2007-11-15 | $20.85 | $20.85 | 387,500 | — | — |
| 2007-11-14 | $21.34 | $21.34 | 1,236,200 | — | — |
| 2007-11-13 | $20.22 | $20.22 | 596,000 | — | — |
| 2007-11-12 | $20.02 | $20.02 | 432,300 | — | — |
| 2007-11-09 | $20.14 | $20.14 | 374,000 | — | — |
| 2007-11-08 | $20.47 | $20.47 | 1,324,100 | — | — |
| 2007-11-07 | $21.73 | $21.73 | 865,000 | — | — |
| 2007-11-06 | $22.86 | $22.86 | 376,500 | — | — |
| 2007-11-05 | $23.30 | $23.30 | 814,200 | — | — |
| 2007-11-02 | $24.51 | $24.51 | 523,400 | — | — |
| 2007-11-01 | $24.68 | $24.68 | 846,500 | — | — |
| 2007-10-31 | $25.00 | $25.00 | 3,514,900 | — | — |
| 2007-10-30 | $21.70 | $21.70 | 1,203,500 | — | — |
| 2007-10-29 | $22.00 | $22.00 | 1,205,800 | — | — |
| 2007-10-26 | $22.35 | $22.35 | 877,400 | — | — |
| 2007-10-25 | $22.30 | $22.30 | 740,600 | — | — |
| 2007-10-24 | $22.19 | $22.19 | 963,500 | — | — |
| 2007-10-23 | $21.92 | $21.92 | 487,600 | — | — |
| 2007-10-22 | $21.19 | $21.19 | 333,100 | — | — |
| 2007-10-19 | $21.00 | $21.00 | 452,700 | — | — |
| 2007-10-18 | $21.24 | $21.24 | 794,000 | — | — |
| 2007-10-17 | $20.61 | $20.61 | 1,008,800 | — | — |
| 2007-10-16 | $20.21 | $20.21 | 1,029,200 | — | — |
| 2007-10-15 | $21.54 | $21.54 | 663,000 | — | — |
| 2007-10-12 | $20.77 | $20.77 | 283,400 | — | — |
| 2007-10-11 | $20.90 | $20.90 | 1,595,200 | — | — |
| 2007-10-10 | $21.98 | $21.98 | 416,000 | — | — |
| 2007-10-09 | $22.45 | $22.45 | 286,600 | — | — |
| 2007-10-08 | $22.48 | $22.48 | 166,700 | — | — |
| 2007-10-05 | $22.21 | $22.21 | 312,100 | — | — |
| 2007-10-04 | $22.46 | $22.46 | 276,000 | — | — |
| 2007-10-03 | $22.15 | $22.15 | 318,000 | — | — |
| 2007-10-02 | $22.96 | $22.96 | 350,400 | — | — |
| 2007-10-01 | $22.45 | $22.45 | 483,200 | — | — |
| 2007-09-28 | $22.51 | $22.51 | 691,600 | — | — |
| 2007-09-27 | $23.18 | $23.18 | 244,000 | — | — |
| 2007-09-26 | $23.31 | $23.31 | 352,400 | — | — |
| 2007-09-25 | $23.13 | $23.13 | 417,400 | — | — |
| 2007-09-24 | $23.03 | $23.03 | 477,800 | — | — |
| 2007-09-21 | $23.48 | $23.48 | 453,500 | — | — |
| 2007-09-20 | $23.33 | $23.33 | 448,000 | — | — |
| 2007-09-19 | $22.79 | $22.79 | 494,800 | — | — |
| 2007-09-18 | $22.38 | $22.38 | 455,300 | — | — |
| 2007-09-17 | $22.03 | $22.03 | 403,500 | — | — |
| 2007-09-14 | $22.48 | $22.48 | 310,000 | — | — |
| 2007-09-13 | $22.75 | $22.75 | 508,000 | — | — |
| 2007-09-12 | $22.84 | $22.84 | 779,500 | — | — |
| 2007-09-11 | $23.13 | $23.13 | 771,300 | — | — |
| 2007-09-10 | $22.16 | $22.16 | 611,900 | — | — |
| 2007-09-07 | $21.86 | $21.86 | 644,300 | — | — |
| 2007-09-06 | $22.07 | $22.07 | 409,800 | — | — |
| 2007-09-05 | $22.15 | $22.15 | 700,400 | — | — |
| 2007-09-04 | $21.58 | $21.58 | 543,200 | — | — |
| 2007-08-31 | $21.60 | $21.60 | 646,800 | — | — |
| 2007-08-30 | $20.85 | $20.85 | 1,462,500 | — | — |
| 2007-08-29 | $19.71 | $19.71 | 381,900 | — | — |
| 2007-08-28 | $18.55 | $18.55 | 371,100 | — | — |
| 2007-08-27 | $18.79 | $18.79 | 376,500 | — | — |
| 2007-08-24 | $19.26 | $19.26 | 344,200 | — | — |
| 2007-08-23 | $18.97 | $18.97 | 532,000 | — | — |
| 2007-08-22 | $18.91 | $18.91 | 536,200 | — | — |
| 2007-08-21 | $17.93 | $17.93 | 304,400 | — | — |
| 2007-08-20 | $18.08 | $18.08 | 735,300 | — | — |
| 2007-08-17 | $17.17 | $17.17 | 709,400 | — | — |
| 2007-08-16 | $17.14 | $17.14 | 946,200 | — | — |
| 2007-08-15 | $17.81 | $17.81 | 491,700 | — | — |
| 2007-08-14 | $17.83 | $17.83 | 509,900 | — | — |
| 2007-08-13 | $18.76 | $18.76 | 555,800 | — | — |
| 2007-08-10 | $18.63 | $18.63 | 789,300 | — | — |
| 2007-08-09 | $18.70 | $18.70 | 1,026,800 | — | — |
| 2007-08-08 | $19.11 | $19.11 | 1,201,600 | — | — |
| 2007-08-07 | $18.28 | $18.28 | 824,900 | — | — |
| 2007-08-06 | $18.53 | $18.53 | 1,301,000 | — | — |
| 2007-08-03 | $18.82 | $18.82 | 1,562,200 | — | — |
| 2007-08-02 | $19.74 | $19.74 | 1,551,100 | — | — |
| 2007-08-01 | $19.69 | $19.69 | 2,357,300 | — | — |
| 2007-07-31 | $18.30 | $18.30 | 7,680,200 | — | — |
| 2007-07-30 | $22.65 | $22.65 | 2,226,700 | — | — |
| 2007-07-27 | $22.28 | $22.28 | 1,402,500 | — | — |
| 2007-07-26 | $22.37 | $22.37 | 2,550,100 | — | — |
| 2007-07-25 | $23.95 | $23.95 | 794,200 | — | — |
| 2007-07-24 | $24.40 | $24.40 | 1,195,700 | — | — |
| 2007-07-23 | $24.85 | $24.85 | 838,300 | — | — |
| 2007-07-20 | $25.62 | $25.62 | 2,068,100 | — | — |
| 2007-07-19 | $25.81 | $25.81 | 950,800 | — | — |
| 2007-07-18 | $26.25 | $26.25 | 831,800 | — | — |
| 2007-07-17 | $27.27 | $27.27 | 676,100 | — | — |
| 2007-07-16 | $27.23 | $27.23 | 1,138,800 | — | — |
| 2007-07-13 | $27.92 | $27.92 | 665,500 | — | — |
| 2007-07-12 | $26.60 | $26.60 | 1,285,900 | — | — |
| 2007-07-11 | $27.13 | $27.13 | 1,025,500 | — | — |
| 2007-07-10 | $27.67 | $27.67 | 777,700 | — | — |
| 2007-07-09 | $27.71 | $27.71 | 1,320,700 | — | — |
| 2007-07-06 | $25.99 | $25.99 | 872,500 | — | — |
| 2007-07-05 | $25.47 | $25.47 | 374,900 | — | — |
| 2007-07-03 | $25.17 | $25.17 | 360,300 | — | — |
| 2007-07-02 | $25.40 | $25.40 | 444,100 | — | — |
| 2007-06-29 | $24.83 | $24.83 | 557,600 | — | — |
| 2007-06-28 | $24.99 | $24.99 | 400,900 | — | — |
| 2007-06-27 | $24.93 | $24.93 | 801,300 | — | — |
| 2007-06-26 | $25.01 | $25.01 | 719,100 | — | — |
| 2007-06-25 | $26.30 | $26.30 | 779,100 | — | — |
| 2007-06-22 | $25.45 | $25.45 | 443,400 | — | — |
| 2007-06-21 | $25.85 | $25.85 | 884,600 | — | — |
| 2007-06-20 | $24.67 | $24.67 | 643,100 | — | — |
| 2007-06-19 | $25.29 | $25.29 | 900,100 | — | — |
| 2007-06-18 | $24.28 | $24.28 | 328,900 | — | — |
| 2007-06-15 | $24.24 | $24.24 | 344,300 | — | — |
| 2007-06-14 | $23.96 | $23.96 | 388,100 | — | — |
| 2007-06-13 | $23.88 | $23.88 | 340,900 | — | — |
| 2007-06-12 | $23.65 | $23.65 | 1,095,800 | — | — |
| 2007-06-11 | $23.24 | $23.24 | 772,200 | — | — |
| 2007-06-08 | $22.75 | $22.75 | 322,200 | — | — |
| 2007-06-07 | $22.51 | $22.51 | 351,100 | — | — |
| 2007-06-06 | $22.60 | $22.60 | 300,900 | — | — |
| 2007-06-05 | $22.99 | $22.99 | 340,600 | — | — |
| 2007-06-04 | $22.65 | $22.65 | 495,200 | — | — |
| 2007-06-01 | $23.23 | $23.23 | 616,600 | — | — |
| 2007-05-31 | $23.13 | $23.13 | 581,300 | — | — |
| 2007-05-30 | $22.69 | $22.69 | 1,162,200 | — | — |
| 2007-05-29 | $21.92 | $21.92 | 569,400 | — | — |
| 2007-05-25 | $21.41 | $21.41 | 649,100 | — | — |
| 2007-05-24 | $21.60 | $21.60 | 866,200 | — | — |
| 2007-05-23 | $20.76 | $20.76 | 530,300 | — | — |
| 2007-05-22 | $21.51 | $21.51 | 434,500 | — | — |
| 2007-05-21 | $21.60 | $21.60 | 573,700 | — | — |
| 2007-05-18 | $21.61 | $21.61 | 489,100 | — | — |
| 2007-05-17 | $21.00 | $21.00 | 760,500 | — | — |
| 2007-05-16 | $21.16 | $21.16 | 1,332,000 | — | — |
| 2007-05-15 | $20.14 | $20.14 | 1,675,900 | — | — |
| 2007-05-14 | $22.05 | $22.05 | 429,600 | — | — |
| 2007-05-11 | $22.78 | $22.78 | 499,500 | — | — |
| 2007-05-10 | $22.55 | $22.55 | 554,300 | — | — |
| 2007-05-09 | $23.36 | $23.36 | 407,000 | — | — |
| 2007-05-08 | $23.21 | $23.21 | 591,000 | — | — |
| 2007-05-07 | $23.83 | $23.83 | 300,300 | — | — |
| 2007-05-04 | $23.70 | $23.70 | 225,200 | — | — |
| 2007-05-03 | $24.07 | $24.07 | 345,900 | — | — |
| 2007-05-02 | $24.06 | $24.06 | 432,500 | — | — |
| 2007-05-01 | $23.59 | $23.59 | 757,700 | — | — |
| 2007-04-30 | $24.26 | $24.26 | 1,992,400 | — | — |
| 2007-04-27 | $22.75 | $22.75 | 3,530,600 | — | — |
| 2007-04-26 | $24.69 | $24.69 | 1,160,200 | — | — |
| 2007-04-25 | $23.96 | $23.96 | 1,134,800 | — | — |
| 2007-04-24 | $23.64 | $23.64 | 1,255,400 | — | — |
| 2007-04-23 | $23.02 | $23.02 | 1,265,100 | — | — |
| 2007-04-20 | $21.40 | $21.40 | 816,200 | — | — |
| 2007-04-19 | $22.21 | $22.21 | 1,724,700 | — | — |
| 2007-04-18 | $21.20 | $21.20 | 526,200 | — | — |
| 2007-04-17 | $21.07 | $21.07 | 690,000 | — | — |
| 2007-04-16 | $21.25 | $21.25 | 1,035,700 | — | — |
| 2007-04-13 | $21.51 | $21.51 | 2,320,000 | — | — |
| 2007-04-12 | $22.62 | $22.62 | 763,100 | — | — |
| 2007-04-11 | $22.07 | $22.07 | 1,190,400 | — | — |
| 2007-04-10 | $21.88 | $21.88 | 1,470,600 | — | — |
| 2007-04-09 | $22.73 | $22.73 | 742,400 | — | — |
| 2007-04-05 | $23.49 | $23.49 | 657,200 | — | — |
| 2007-04-04 | $23.63 | $23.63 | 586,200 | — | — |
| 2007-04-03 | $23.47 | $23.47 | 1,033,200 | — | — |
| 2007-04-02 | $22.58 | $22.58 | 637,200 | — | — |
| 2007-03-30 | $22.52 | $22.52 | 1,215,100 | — | — |
| 2007-03-29 | $22.57 | $22.57 | 2,779,600 | — | — |
| 2007-03-28 | $24.95 | $24.95 | 720,300 | — | — |
| 2007-03-27 | $26.01 | $26.01 | 403,600 | — | — |
| 2007-03-26 | $26.20 | $26.20 | 623,400 | — | — |
| 2007-03-23 | $25.95 | $25.95 | 621,100 | — | — |
| 2007-03-22 | $26.25 | $26.25 | 910,700 | — | — |
| 2007-03-21 | $26.65 | $26.65 | 1,333,800 | — | — |
| 2007-03-20 | $25.41 | $25.41 | 2,877,900 | — | — |
| 2007-03-19 | $23.06 | $23.06 | 438,400 | — | — |
| 2007-03-16 | $23.57 | $23.57 | 646,500 | — | — |
| 2007-03-15 | $23.76 | $23.76 | 766,100 | — | — |
| 2007-03-14 | $24.24 | $24.24 | 1,309,900 | — | — |
| 2007-03-13 | $23.50 | $23.50 | 1,749,800 | — | — |
| 2007-03-12 | $22.86 | $22.86 | 1,080,200 | — | — |
| 2007-03-09 | $21.49 | $21.49 | 455,300 | — | — |
| 2007-03-08 | $21.28 | $21.28 | 498,900 | — | — |
| 2007-03-07 | $20.73 | $20.73 | 362,000 | — | — |
| 2007-03-06 | $21.29 | $21.29 | 775,500 | — | — |
| 2007-03-05 | $20.50 | $20.50 | 784,600 | — | — |
| 2007-03-02 | $20.03 | $20.03 | 351,100 | — | — |
| 2007-03-01 | $20.44 | $20.44 | 472,600 | — | — |
| 2007-02-28 | $20.86 | $20.86 | 518,400 | — | — |
| 2007-02-27 | $20.30 | $20.30 | 1,040,300 | — | — |
| 2007-02-26 | $21.99 | $21.99 | 387,200 | — | — |
| 2007-02-23 | $21.87 | $21.87 | 312,500 | — | — |
| 2007-02-22 | $21.90 | $21.90 | 747,500 | — | — |
| 2007-02-21 | $22.56 | $22.56 | 501,700 | — | — |
| 2007-02-20 | $22.41 | $22.41 | 837,000 | — | — |
| 2007-02-16 | $21.93 | $21.93 | 866,900 | — | — |
| 2007-02-15 | $21.25 | $21.25 | 873,200 | — | — |
| 2007-02-14 | $20.46 | $20.46 | 389,600 | — | — |
| 2007-02-13 | $19.95 | $19.95 | 452,300 | — | — |
| 2007-02-12 | $20.24 | $20.24 | 530,900 | — | — |
| 2007-02-09 | $19.79 | $19.79 | 858,200 | — | — |
| 2007-02-08 | $20.90 | $20.90 | 519,300 | — | — |
| 2007-02-07 | $20.80 | $20.80 | 650,300 | — | — |
| 2007-02-06 | $21.07 | $21.07 | 1,326,000 | — | — |
| 2007-02-05 | $21.07 | $21.07 | 1,475,500 | — | — |
| 2007-02-02 | $19.94 | $19.94 | 2,881,200 | — | — |
| 2007-02-01 | $19.00 | $19.00 | 2,276,400 | — | — |
| 2007-01-31 | $18.43 | $18.43 | 1,124,000 | — | — |
| 2007-01-30 | $18.60 | $18.60 | 543,700 | — | — |
| 2007-01-29 | $18.49 | $18.49 | 632,000 | — | — |
| 2007-01-26 | $17.88 | $17.88 | 234,800 | — | — |
| 2007-01-25 | $17.57 | $17.57 | 399,200 | — | — |
| 2007-01-24 | $18.00 | $18.00 | 472,700 | — | — |
| 2007-01-23 | $17.77 | $17.77 | 367,900 | — | — |
| 2007-01-22 | $17.85 | $17.85 | 350,900 | — | — |
| 2007-01-19 | $18.20 | $18.20 | 381,700 | — | — |
| 2007-01-18 | $18.42 | $18.42 | 930,000 | — | — |
| 2007-01-17 | $18.96 | $18.96 | 682,300 | — | — |
| 2007-01-16 | $18.98 | $18.98 | 2,343,200 | — | — |
| 2007-01-12 | $18.15 | $18.15 | 606,300 | — | — |
| 2007-01-11 | $18.12 | $18.12 | 1,003,800 | — | — |
| 2007-01-10 | $17.90 | $17.90 | 985,000 | — | — |
| 2007-01-09 | $17.23 | $17.23 | 751,600 | — | — |
| 2007-01-08 | $16.55 | $16.55 | 332,000 | — | — |
| 2007-01-05 | $16.49 | $16.49 | 249,900 | — | — |
| 2007-01-04 | $16.14 | $16.14 | 239,000 | — | — |
| 2007-01-03 | $15.77 | $15.77 | 172,200 | — | — |