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
- 1994-04-04 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 | $14.48 | $14.48 | 239,700 | — | — |
| 2007-12-28 | $14.79 | $14.79 | 230,200 | — | — |
| 2007-12-27 | $15.28 | $15.28 | 455,800 | — | — |
| 2007-12-26 | $15.14 | $15.14 | 198,800 | — | — |
| 2007-12-24 | $15.25 | $15.25 | 150,100 | — | — |
| 2007-12-21 | $15.32 | $15.32 | 695,700 | — | — |
| 2007-12-20 | $14.60 | $14.60 | 295,700 | — | — |
| 2007-12-19 | $14.84 | $14.84 | 359,500 | — | — |
| 2007-12-18 | $15.25 | $15.25 | 213,800 | — | — |
| 2007-12-17 | $14.77 | $14.77 | 236,300 | — | — |
| 2007-12-14 | $14.96 | $14.96 | 561,900 | — | — |
| 2007-12-13 | $16.16 | $16.16 | 321,000 | — | — |
| 2007-12-12 | $16.26 | $16.26 | 409,100 | — | — |
| 2007-12-11 | $15.92 | $15.92 | 464,000 | — | — |
| 2007-12-10 | $16.25 | $16.25 | 372,000 | — | — |
| 2007-12-07 | $16.01 | $16.01 | 628,800 | — | — |
| 2007-12-06 | $15.43 | $15.43 | 658,000 | — | — |
| 2007-12-05 | $14.60 | $14.60 | 348,600 | — | — |
| 2007-12-04 | $14.85 | $14.85 | 642,800 | — | — |
| 2007-12-03 | $15.05 | $15.05 | 479,900 | — | — |
| 2007-11-30 | $15.05 | $15.05 | 522,100 | — | — |
| 2007-11-29 | $14.84 | $14.84 | 221,500 | — | — |
| 2007-11-28 | $14.99 | $14.99 | 413,000 | — | — |
| 2007-11-27 | $14.42 | $14.42 | 516,700 | — | — |
| 2007-11-26 | $14.72 | $14.72 | 369,700 | — | — |
| 2007-11-23 | $15.39 | $15.39 | 298,300 | — | — |
| 2007-11-21 | $14.66 | $14.66 | 480,100 | — | — |
| 2007-11-20 | $15.19 | $15.19 | 447,200 | — | — |
| 2007-11-19 | $15.06 | $15.06 | 419,500 | — | — |
| 2007-11-16 | $15.75 | $15.75 | 540,100 | — | — |
| 2007-11-15 | $15.43 | $15.43 | 672,900 | — | — |
| 2007-11-14 | $15.97 | $15.97 | 487,800 | — | — |
| 2007-11-13 | $16.28 | $16.28 | 602,600 | — | — |
| 2007-11-12 | $15.47 | $15.47 | 528,800 | — | — |
| 2007-11-09 | $15.50 | $15.50 | 533,600 | — | — |
| 2007-11-08 | $15.84 | $15.84 | 778,200 | — | — |
| 2007-11-07 | $15.90 | $15.90 | 941,300 | — | — |
| 2007-11-06 | $16.62 | $16.62 | 477,800 | — | — |
| 2007-11-05 | $16.61 | $16.61 | 584,100 | — | — |
| 2007-11-02 | $17.02 | $17.02 | 635,100 | — | — |
| 2007-11-01 | $17.05 | $17.05 | 745,300 | — | — |
| 2007-10-31 | $17.58 | $17.58 | 557,600 | — | — |
| 2007-10-30 | $17.21 | $17.21 | 685,400 | — | — |
| 2007-10-29 | $17.40 | $17.40 | 716,300 | — | — |
| 2007-10-26 | $17.73 | $17.73 | 552,600 | — | — |
| 2007-10-25 | $17.48 | $17.48 | 585,000 | — | — |
| 2007-10-24 | $17.61 | $17.61 | 799,900 | — | — |
| 2007-10-23 | $18.02 | $18.02 | 1,150,700 | — | — |
| 2007-10-22 | $18.73 | $18.73 | 1,317,300 | — | — |
| 2007-10-19 | $17.75 | $17.75 | 2,292,800 | — | — |
| 2007-10-18 | $18.55 | $18.55 | 3,870,200 | — | — |
| 2007-10-17 | $20.94 | $20.94 | 2,071,500 | — | — |
| 2007-10-16 | $19.98 | $19.98 | 497,800 | — | — |
| 2007-10-15 | $19.85 | $19.85 | 598,100 | — | — |
| 2007-10-12 | $20.10 | $20.10 | 378,500 | — | — |
| 2007-10-11 | $19.68 | $19.68 | 593,600 | — | — |
| 2007-10-10 | $19.88 | $19.88 | 471,400 | — | — |
| 2007-10-09 | $20.00 | $20.00 | 548,000 | — | — |
| 2007-10-08 | $19.60 | $19.60 | 282,600 | — | — |
| 2007-10-05 | $19.71 | $19.71 | 997,200 | — | — |
| 2007-10-04 | $19.00 | $19.00 | 574,700 | — | — |
| 2007-10-03 | $19.13 | $19.13 | 776,800 | — | — |
| 2007-10-02 | $18.92 | $18.92 | 340,100 | — | — |
| 2007-10-01 | $19.04 | $19.04 | 486,000 | — | — |
| 2007-09-28 | $18.51 | $18.51 | 541,400 | — | — |
| 2007-09-27 | $18.85 | $18.85 | 519,600 | — | — |
| 2007-09-26 | $19.23 | $19.23 | 812,500 | — | — |
| 2007-09-25 | $19.40 | $19.40 | 534,800 | — | — |
| 2007-09-24 | $19.27 | $19.27 | 253,400 | — | — |
| 2007-09-21 | $19.40 | $19.40 | 435,700 | — | — |
| 2007-09-20 | $19.37 | $19.37 | 512,800 | — | — |
| 2007-09-19 | $20.26 | $20.26 | 756,200 | — | — |
| 2007-09-18 | $19.86 | $19.86 | 618,500 | — | — |
| 2007-09-17 | $19.33 | $19.33 | 452,900 | — | — |
| 2007-09-14 | $19.85 | $19.85 | 287,900 | — | — |
| 2007-09-13 | $19.75 | $19.75 | 326,900 | — | — |
| 2007-09-12 | $19.85 | $19.85 | 411,300 | — | — |
| 2007-09-11 | $20.04 | $20.04 | 570,200 | — | — |
| 2007-09-10 | $19.23 | $19.23 | 613,000 | — | — |
| 2007-09-07 | $19.01 | $19.01 | 769,300 | — | — |
| 2007-09-06 | $20.10 | $20.10 | 650,700 | — | — |
| 2007-09-05 | $20.31 | $20.31 | 750,100 | — | — |
| 2007-09-04 | $20.51 | $20.51 | 561,800 | — | — |
| 2007-08-31 | $20.88 | $20.88 | 359,700 | — | — |
| 2007-08-30 | $20.80 | $20.80 | 368,900 | — | — |
| 2007-08-29 | $21.19 | $21.19 | 432,600 | — | — |
| 2007-08-28 | $20.80 | $20.80 | 785,100 | — | — |
| 2007-08-27 | $22.19 | $22.19 | 379,000 | — | — |
| 2007-08-24 | $23.30 | $23.30 | 710,900 | — | — |
| 2007-08-23 | $22.41 | $22.41 | 430,500 | — | — |
| 2007-08-22 | $22.22 | $22.22 | 509,500 | — | — |
| 2007-08-21 | $21.52 | $21.52 | 449,000 | — | — |
| 2007-08-20 | $21.84 | $21.84 | 532,500 | — | — |
| 2007-08-17 | $21.42 | $21.42 | 860,600 | — | — |
| 2007-08-16 | $21.71 | $21.71 | 1,117,400 | — | — |
| 2007-08-15 | $21.06 | $21.06 | 786,400 | — | — |
| 2007-08-14 | $21.66 | $21.66 | 1,021,900 | — | — |
| 2007-08-13 | $21.90 | $21.90 | 1,639,500 | — | — |
| 2007-08-10 | $21.33 | $21.33 | 3,131,800 | — | — |
| 2007-08-09 | $18.95 | $18.95 | 3,433,900 | — | — |
| 2007-08-08 | $20.10 | $20.10 | 2,574,300 | — | — |
| 2007-08-07 | $21.12 | $21.12 | 1,892,400 | — | — |
| 2007-08-06 | $21.54 | $21.54 | 1,514,900 | — | — |
| 2007-08-03 | $21.25 | $21.25 | 1,831,600 | — | — |
| 2007-08-02 | $23.55 | $23.55 | 1,251,400 | — | — |
| 2007-08-01 | $23.75 | $23.75 | 1,110,100 | — | — |
| 2007-07-31 | $23.56 | $23.56 | 1,147,600 | — | — |
| 2007-07-30 | $23.91 | $23.91 | 1,125,600 | — | — |
| 2007-07-27 | $23.66 | $23.66 | 784,200 | — | — |
| 2007-07-26 | $24.52 | $24.52 | 905,100 | — | — |
| 2007-07-25 | $25.50 | $25.50 | 1,051,500 | — | — |
| 2007-07-24 | $25.40 | $25.40 | 883,800 | — | — |
| 2007-07-23 | $26.26 | $26.26 | 1,512,800 | — | — |
| 2007-07-20 | $26.79 | $26.79 | 1,526,600 | — | — |
| 2007-07-19 | $27.79 | $27.79 | 5,379,100 | — | — |
| 2007-07-18 | $22.95 | $22.95 | 961,000 | — | — |
| 2007-07-17 | $23.73 | $23.73 | 392,200 | — | — |
| 2007-07-16 | $23.57 | $23.57 | 536,700 | — | — |
| 2007-07-13 | $23.79 | $23.79 | 217,300 | — | — |
| 2007-07-12 | $23.72 | $23.72 | 266,400 | — | — |
| 2007-07-11 | $23.15 | $23.15 | 420,400 | — | — |
| 2007-07-10 | $22.94 | $22.94 | 462,000 | — | — |
| 2007-07-09 | $23.55 | $23.55 | 508,300 | — | — |
| 2007-07-06 | $23.46 | $23.46 | 419,800 | — | — |
| 2007-07-05 | $23.50 | $23.50 | 328,600 | — | — |
| 2007-07-03 | $23.68 | $23.68 | 217,700 | — | — |
| 2007-07-02 | $23.53 | $23.53 | 407,400 | — | — |
| 2007-06-29 | $23.11 | $23.11 | 494,600 | — | — |
| 2007-06-28 | $23.30 | $23.30 | 391,200 | — | — |
| 2007-06-27 | $23.35 | $23.35 | 484,500 | — | — |
| 2007-06-26 | $22.99 | $22.99 | 748,100 | — | — |
| 2007-06-25 | $23.08 | $23.08 | 417,200 | — | — |
| 2007-06-22 | $23.08 | $23.08 | 482,400 | — | — |
| 2007-06-21 | $23.31 | $23.31 | 361,000 | — | — |
| 2007-06-20 | $22.72 | $22.72 | 582,200 | — | — |
| 2007-06-19 | $23.16 | $23.16 | 288,300 | — | — |
| 2007-06-18 | $23.14 | $23.14 | 399,100 | — | — |
| 2007-06-15 | $23.04 | $23.04 | 631,600 | — | — |
| 2007-06-14 | $22.61 | $22.61 | 472,800 | — | — |
| 2007-06-13 | $22.55 | $22.55 | 432,000 | — | — |
| 2007-06-12 | $22.16 | $22.16 | 620,700 | — | — |
| 2007-06-11 | $22.65 | $22.65 | 338,100 | — | — |
| 2007-06-08 | $23.05 | $23.05 | 333,200 | — | — |
| 2007-06-07 | $22.61 | $22.61 | 542,800 | — | — |
| 2007-06-06 | $23.71 | $23.71 | 350,900 | — | — |
| 2007-06-05 | $23.93 | $23.93 | 372,900 | — | — |
| 2007-06-04 | $24.37 | $24.37 | 540,300 | — | — |
| 2007-06-01 | $24.51 | $24.51 | 677,600 | — | — |
| 2007-05-31 | $24.00 | $24.00 | 299,500 | — | — |
| 2007-05-30 | $23.80 | $23.80 | 332,300 | — | — |
| 2007-05-29 | $23.71 | $23.71 | 334,900 | — | — |
| 2007-05-25 | $23.50 | $23.50 | 243,000 | — | — |
| 2007-05-24 | $22.92 | $22.92 | 410,000 | — | — |
| 2007-05-23 | $23.53 | $23.53 | 329,500 | — | — |
| 2007-05-22 | $24.03 | $24.03 | 571,500 | — | — |
| 2007-05-21 | $23.49 | $23.49 | 554,600 | — | — |
| 2007-05-18 | $22.51 | $22.51 | 402,500 | — | — |
| 2007-05-17 | $22.39 | $22.39 | 418,500 | — | — |
| 2007-05-16 | $22.46 | $22.46 | 574,300 | — | — |
| 2007-05-15 | $21.96 | $21.96 | 559,700 | — | — |
| 2007-05-14 | $22.12 | $22.12 | 377,300 | — | — |
| 2007-05-11 | $22.49 | $22.49 | 314,300 | — | — |
| 2007-05-10 | $21.93 | $21.93 | 339,400 | — | — |
| 2007-05-09 | $22.43 | $22.43 | 432,800 | — | — |
| 2007-05-08 | $22.32 | $22.32 | 548,800 | — | — |
| 2007-05-07 | $22.02 | $22.02 | 496,700 | — | — |
| 2007-05-04 | $22.04 | $22.04 | 473,600 | — | — |
| 2007-05-03 | $22.34 | $22.34 | 490,900 | — | — |
| 2007-05-02 | $22.20 | $22.20 | 566,100 | — | — |
| 2007-05-01 | $22.24 | $22.24 | 523,900 | — | — |
| 2007-04-30 | $21.70 | $21.70 | 801,200 | — | — |
| 2007-04-27 | $22.42 | $22.42 | 748,200 | — | — |
| 2007-04-26 | $22.15 | $22.15 | 971,800 | — | — |
| 2007-04-25 | $22.37 | $22.37 | 832,100 | — | — |
| 2007-04-24 | $21.66 | $21.66 | 696,700 | — | — |
| 2007-04-23 | $21.77 | $21.77 | 685,700 | — | — |
| 2007-04-20 | $21.58 | $21.58 | 2,182,300 | — | — |
| 2007-04-19 | $21.63 | $21.63 | 5,485,600 | — | — |
| 2007-04-18 | $18.20 | $18.20 | 992,200 | — | — |
| 2007-04-17 | $18.20 | $18.20 | 931,700 | — | — |
| 2007-04-16 | $18.60 | $18.60 | 779,700 | — | — |
| 2007-04-13 | $17.98 | $17.98 | 711,200 | — | — |
| 2007-04-12 | $18.10 | $18.10 | 505,100 | — | — |
| 2007-04-11 | $17.93 | $17.93 | 544,100 | — | — |
| 2007-04-10 | $18.10 | $18.10 | 505,600 | — | — |
| 2007-04-09 | $17.95 | $17.95 | 690,700 | — | — |
| 2007-04-05 | $17.65 | $17.65 | 744,000 | — | — |
| 2007-04-04 | $17.85 | $17.85 | 1,719,500 | — | — |
| 2007-04-03 | $19.14 | $19.14 | 342,400 | — | — |
| 2007-04-02 | $19.00 | $19.00 | 261,100 | — | — |
| 2007-03-30 | $18.99 | $18.99 | 538,300 | — | — |
| 2007-03-29 | $18.92 | $18.92 | 314,100 | — | — |
| 2007-03-28 | $18.97 | $18.97 | 889,300 | — | — |
| 2007-03-27 | $18.79 | $18.79 | 663,500 | — | — |
| 2007-03-26 | $18.87 | $18.87 | 752,500 | — | — |
| 2007-03-23 | $19.41 | $19.41 | 432,500 | — | — |
| 2007-03-22 | $19.57 | $19.57 | 414,200 | — | — |
| 2007-03-21 | $19.22 | $19.22 | 617,600 | — | — |
| 2007-03-20 | $19.05 | $19.05 | 361,200 | — | — |
| 2007-03-19 | $19.00 | $19.00 | 430,600 | — | — |
| 2007-03-16 | $18.78 | $18.78 | 771,400 | — | — |
| 2007-03-15 | $18.85 | $18.85 | 430,100 | — | — |
| 2007-03-14 | $18.39 | $18.39 | 737,200 | — | — |
| 2007-03-13 | $18.15 | $18.15 | 678,000 | — | — |
| 2007-03-12 | $18.52 | $18.52 | 686,200 | — | — |
| 2007-03-09 | $18.40 | $18.40 | 937,600 | — | — |
| 2007-03-08 | $18.37 | $18.37 | 726,300 | — | — |
| 2007-03-07 | $18.26 | $18.26 | 526,900 | — | — |
| 2007-03-06 | $18.15 | $18.15 | 801,200 | — | — |
| 2007-03-05 | $17.71 | $17.71 | 555,700 | — | — |
| 2007-03-02 | $17.95 | $17.95 | 413,800 | — | — |
| 2007-03-01 | $18.37 | $18.37 | 1,013,500 | — | — |
| 2007-02-28 | $18.34 | $18.34 | 798,400 | — | — |
| 2007-02-27 | $18.34 | $18.34 | 624,700 | — | — |
| 2007-02-26 | $19.29 | $19.29 | 537,600 | — | — |
| 2007-02-23 | $19.52 | $19.52 | 431,200 | — | — |
| 2007-02-22 | $19.50 | $19.50 | 1,316,900 | — | — |
| 2007-02-21 | $19.15 | $19.15 | 700,400 | — | — |
| 2007-02-20 | $19.00 | $19.00 | 586,800 | — | — |
| 2007-02-16 | $18.96 | $18.96 | 393,300 | — | — |
| 2007-02-15 | $19.00 | $19.00 | 649,700 | — | — |
| 2007-02-14 | $19.09 | $19.09 | 962,500 | — | — |
| 2007-02-13 | $18.90 | $18.90 | 738,800 | — | — |
| 2007-02-12 | $18.81 | $18.81 | 784,200 | — | — |
| 2007-02-09 | $18.97 | $18.97 | 522,400 | — | — |
| 2007-02-08 | $19.05 | $19.05 | 853,400 | — | — |
| 2007-02-07 | $18.95 | $18.95 | 843,400 | — | — |
| 2007-02-06 | $18.86 | $18.86 | 1,166,800 | — | — |
| 2007-02-05 | $19.32 | $19.32 | 964,000 | — | — |
| 2007-02-02 | $18.98 | $18.98 | 1,060,400 | — | — |
| 2007-02-01 | $18.78 | $18.78 | 2,159,400 | — | — |
| 2007-01-31 | $18.78 | $18.78 | 1,053,500 | — | — |
| 2007-01-30 | $18.65 | $18.65 | 824,800 | — | — |
| 2007-01-29 | $18.30 | $18.30 | 895,500 | — | — |
| 2007-01-26 | $18.50 | $18.50 | 784,500 | — | — |
| 2007-01-25 | $18.74 | $18.74 | 418,600 | — | — |
| 2007-01-24 | $18.83 | $18.83 | 554,500 | — | — |
| 2007-01-23 | $18.89 | $18.89 | 508,500 | — | — |
| 2007-01-22 | $19.14 | $19.14 | 771,300 | — | — |
| 2007-01-19 | $19.32 | $19.32 | 227,400 | — | — |
| 2007-01-18 | $18.92 | $18.92 | 301,100 | — | — |
| 2007-01-17 | $19.39 | $19.39 | 287,400 | — | — |
| 2007-01-16 | $19.22 | $19.22 | 312,800 | — | — |
| 2007-01-12 | $19.39 | $19.39 | 302,600 | — | — |
| 2007-01-11 | $19.32 | $19.32 | 283,100 | — | — |
| 2007-01-10 | $19.00 | $19.00 | 308,700 | — | — |
| 2007-01-09 | $18.61 | $18.61 | 435,300 | — | — |
| 2007-01-08 | $18.75 | $18.75 | 423,300 | — | — |
| 2007-01-05 | $19.00 | $19.00 | 510,800 | — | — |
| 2007-01-04 | $19.06 | $19.06 | 397,700 | — | — |
| 2007-01-03 | $18.50 | $18.50 | 453,000 | — | — |